KissMeData/273060/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205700,426073337,923,923,923,923,6529
20240806,205600,426073337,923,923,923,923,0
20240806,205500,426073337,923,923,923,923,0
20240806,205400,426073337,923,923,923,923,0
20240806,205300,426073337,923,923,923,923,0
20240806,205200,426073337,923,923,923,923,0
20240806,205100,426073337,923,923,923,923,0
20240806,205000,426073337,923,923,923,923,0
20240806,204900,426073337,923,923,923,923,0
20240806,204800,426073337,923,923,923,923,0
20240806,204700,426073337,923,923,923,923,0
20240806,204600,426073337,923,923,923,923,0
20240806,204500,426073337,923,923,923,923,0
20240806,204400,426073337,923,923,923,923,0
20240806,204300,426073337,923,923,923,923,0
20240806,204200,426073337,923,923,923,923,0
20240806,204100,426073337,923,923,923,923,0
20240806,204000,426073337,923,923,923,923,0
20240806,203900,426073337,923,923,923,923,0
20240806,203800,426073337,923,923,923,923,0
20240806,203700,426073337,923,923,923,923,0
20240806,203600,426073337,923,923,923,923,0
20240806,203500,426073337,923,923,923,923,0
20240806,203400,426073337,923,923,923,923,0
20240806,203300,426073337,923,923,923,923,0
20240806,203200,426073337,923,923,923,923,0
20240806,203100,426073337,923,923,923,923,0
20240806,203000,426073337,923,923,923,923,0
20240806,202900,426073337,923,923,923,923,0
20240806,202800,426073337,923,923,923,923,0
20240806,202700,426073337,923,923,923,923,6529
20240806,202600,426073337,923,923,923,923,0
20240806,202500,426073337,923,923,923,923,0
20240806,202400,426073337,923,923,923,923,0
20240806,202300,426073337,923,923,923,923,0
20240806,202200,426073337,923,923,923,923,0
20240806,202100,426073337,923,923,923,923,0
20240806,202000,426073337,923,923,923,923,0
20240806,201900,426073337,923,923,923,923,0
20240806,201800,426073337,923,923,923,923,0
20240806,201700,426073337,923,923,923,923,0
20240806,201600,426073337,923,923,923,923,0
20240806,201500,426073337,923,923,923,923,0
20240806,201400,426073337,923,923,923,923,0
20240806,201300,426073337,923,923,923,923,0
20240806,201200,426073337,923,923,923,923,0
20240806,201100,426073337,923,923,923,923,0
20240806,201000,426073337,923,923,923,923,0
20240806,200900,426073337,923,923,923,923,0
20240806,200800,426073337,923,923,923,923,0
20240806,200700,426073337,923,923,923,923,0
20240806,200600,426073337,923,923,923,923,0
20240806,200500,426073337,923,923,923,923,0
20240806,200400,426073337,923,923,923,923,0
20240806,200300,426073337,923,923,923,923,0
20240806,200200,426073337,923,923,923,923,0
20240806,200100,426073337,923,923,923,923,0
20240806,200000,426073337,923,923,923,923,0
20240806,195900,426073337,923,923,923,923,0
20240806,195800,426073337,923,923,923,923,0
20240806,195700,426073337,923,923,923,923,6529
20240806,195600,426073337,923,923,923,923,0
20240806,195500,426073337,923,923,923,923,0
20240806,195400,426073337,923,923,923,923,0
20240806,195300,426073337,923,923,923,923,0
20240806,195200,426073337,923,923,923,923,0
20240806,195100,426073337,923,923,923,923,0
20240806,195000,426073337,923,923,923,923,0
20240806,194900,426073337,923,923,923,923,0
20240806,194800,426073337,923,923,923,923,0
20240806,194700,426073337,923,923,923,923,0
20240806,194600,426073337,923,923,923,923,0
20240806,194500,426073337,923,923,923,923,0
20240806,194400,426073337,923,923,923,923,0
20240806,194300,426073337,923,923,923,923,0
20240806,194200,426073337,923,923,923,923,0
20240806,194100,426073337,923,923,923,923,0
20240806,194000,426073337,923,923,923,923,0
20240806,193900,426073337,923,923,923,923,0
20240806,193800,426073337,923,923,923,923,0
20240806,193700,426073337,923,923,923,923,0
20240806,193600,426073337,923,923,923,923,0
20240806,193500,426073337,923,923,923,923,0
20240806,193400,426073337,923,923,923,923,0
20240806,193300,426073337,923,923,923,923,0
20240806,193200,426073337,923,923,923,923,0
20240806,193100,426073337,923,923,923,923,0
20240806,193000,426073337,923,923,923,923,0
20240806,192900,426073337,923,923,923,923,0
20240806,192800,426073337,923,923,923,923,0
20240806,192700,426073337,923,923,923,923,6529
20240806,192600,426073337,923,923,923,923,0
20240806,192500,426073337,923,923,923,923,0
20240806,192400,426073337,923,923,923,923,0
20240806,192300,426073337,923,923,923,923,0
20240806,192200,426073337,923,923,923,923,0
20240806,192100,426073337,923,923,923,923,0
20240806,192000,426073337,923,923,923,923,0
20240806,191900,426073337,923,923,923,923,0
20240806,191800,426073337,923,923,923,923,0
20240806,191700,426073337,923,923,923,923,0
20240806,191600,426073337,923,923,923,923,0
20240806,191500,426073337,923,923,923,923,0
20240806,191400,426073337,923,923,923,923,0
20240806,191300,426073337,923,923,923,923,0
20240806,191200,426073337,923,923,923,923,0
20240806,191100,426073337,923,923,923,923,0
20240806,191000,426073337,923,923,923,923,0
20240806,190900,426073337,923,923,923,923,0
20240806,190800,426073337,923,923,923,923,0
20240806,190700,426073337,923,923,923,923,0
20240806,190600,426073337,923,923,923,923,0
20240806,190500,426073337,923,923,923,923,0
20240806,190400,426073337,923,923,923,923,0
20240806,190300,426073337,923,923,923,923,0
20240806,190200,426073337,923,923,923,923,0
20240806,190100,426073337,923,923,923,923,0
20240806,190000,426073337,923,923,923,923,0
20240806,185900,426073337,923,923,923,923,0
20240806,185800,426073337,923,923,923,923,0
20240806,185700,426073337,923,923,923,923,6529
20240806,185600,426073337,923,923,923,923,0
20240806,185500,426073337,923,923,923,923,0
20240806,185400,426073337,923,923,923,923,0
20240806,185300,426073337,923,923,923,923,0
20240806,185200,426073337,923,923,923,923,0
20240806,185100,426073337,923,923,923,923,0
20240806,185000,426073337,923,923,923,923,0
20240806,184900,426073337,923,923,923,923,0
20240806,184800,426073337,923,923,923,923,0
20240806,184700,426073337,923,923,923,923,0
20240806,184600,426073337,923,923,923,923,0
20240806,184500,426073337,923,923,923,923,0
20240806,184400,426073337,923,923,923,923,0
20240806,184300,426073337,923,923,923,923,0
20240806,184200,426073337,923,923,923,923,0
20240806,184100,426073337,923,923,923,923,0
20240806,184000,426073337,923,923,923,923,0
20240806,183900,426073337,923,923,923,923,0
20240806,183800,426073337,923,923,923,923,0
20240806,183700,426073337,923,923,923,923,0
20240806,183600,426073337,923,923,923,923,0
20240806,183500,426073337,923,923,923,923,0
20240806,183400,426073337,923,923,923,923,0
20240806,183300,426073337,923,923,923,923,0
20240806,183200,426073337,923,923,923,923,0
20240806,183100,426073337,923,923,923,923,0
20240806,183000,426073337,923,923,923,923,0
20240806,182900,426073337,923,923,923,923,0
20240806,182800,426073337,923,923,923,923,0
20240806,182700,426073337,923,923,923,923,6529
20240806,182600,426073337,923,923,923,923,0
20240806,182500,426073337,923,923,923,923,0
20240806,182400,426073337,923,923,923,923,0
20240806,182300,426073337,923,923,923,923,0
20240806,182200,426073337,923,923,923,923,0
20240806,182100,426073337,923,923,923,923,0
20240806,182000,426073337,923,923,923,923,0
20240806,181900,426073337,923,923,923,923,0
20240806,181800,426073337,923,923,923,923,0
20240806,181700,426073337,923,923,923,923,0
20240806,181600,426073337,923,923,923,923,0
20240806,181500,426073337,923,923,923,923,0
20240806,181400,426073337,923,923,923,923,0
20240806,181300,426073337,923,923,923,923,0
20240806,181200,426073337,923,923,923,923,0
20240806,181100,426073337,923,923,923,923,0
20240806,181000,426073337,923,923,923,923,0
20240806,180900,426073337,923,923,923,923,0
20240806,180800,426073337,923,923,923,923,0
20240806,180700,426073337,923,923,923,923,0
20240806,180600,426073337,923,923,923,923,0
20240806,180500,426073337,923,923,923,923,0
20240806,180400,426073337,923,923,923,923,0
20240806,180300,426073337,923,923,923,923,0
20240806,180200,426073337,923,923,923,923,0
20240806,180100,426073337,923,923,923,923,0
20240806,180000,426073337,923,923,923,923,0
20240806,175900,426073337,923,923,923,923,0
20240806,175800,426073337,923,923,923,923,0
20240806,175700,426073337,923,923,923,923,6529
20240806,175600,426073337,923,923,923,923,0
20240806,175500,426073337,923,923,923,923,0
20240806,175400,426073337,923,923,923,923,0
20240806,175300,426073337,923,923,923,923,0
20240806,175200,426073337,923,923,923,923,0
20240806,175100,426073337,923,923,923,923,0
20240806,175000,426073337,923,923,923,923,0
20240806,174900,426073337,923,923,923,923,0
20240806,174800,426073337,923,923,923,923,0
20240806,174700,426073337,923,923,923,923,0
20240806,174600,426073337,923,923,923,923,0
20240806,174500,426073337,923,923,923,923,0
20240806,174400,426073337,923,923,923,923,0
20240806,174300,426073337,923,923,923,923,0
20240806,174200,426073337,923,923,923,923,0
20240806,174100,426073337,923,923,923,923,0
20240806,174000,426073337,923,923,923,923,0
20240806,173900,426073337,923,923,923,923,0
20240806,173800,426073337,923,923,923,923,0
20240806,173700,426073337,923,923,923,923,0
20240806,173600,426073337,923,923,923,923,0
20240806,173500,426073337,923,923,923,923,0
20240806,173400,426073337,923,923,923,923,0
20240806,173300,426073337,923,923,923,923,0
20240806,173200,426073337,923,923,923,923,0
20240806,173100,426073337,923,923,923,923,0
20240806,173000,426073337,923,923,923,923,0
20240806,172900,426073337,923,923,923,923,0
20240806,172800,426073337,923,923,923,923,0
20240806,172700,426073337,923,923,923,923,6529
20240806,172600,426073337,923,923,923,923,0
20240806,172500,426073337,923,923,923,923,0
20240806,172400,426073337,923,923,923,923,0
20240806,172300,426073337,923,923,923,923,0
20240806,172200,426073337,923,923,923,923,0
20240806,172100,426073337,923,923,923,923,0
20240806,172000,426073337,923,923,923,923,0
20240806,171900,426073337,923,923,923,923,0
20240806,171800,426073337,923,923,923,923,0
20240806,171700,426073337,923,923,923,923,0
20240806,171600,426073337,923,923,923,923,0
20240806,171500,426073337,923,923,923,923,0
20240806,171400,426073337,923,923,923,923,0
20240806,171300,426073337,923,923,923,923,0
20240806,171200,426073337,923,923,923,923,0
20240806,171100,426073337,923,923,923,923,0
20240806,171000,426073337,923,923,923,923,0
20240806,170900,426073337,923,923,923,923,0
20240806,170800,426073337,923,923,923,923,0
20240806,170700,426073337,923,923,923,923,0
20240806,170600,426073337,923,923,923,923,0
20240806,170500,426073337,923,923,923,923,0
20240806,170400,426073337,923,923,923,923,0
20240806,170300,426073337,923,923,923,923,0
20240806,170200,426073337,923,923,923,923,0
20240806,170100,426073337,923,923,923,923,0
20240806,170000,426073337,923,923,923,923,0
20240806,165900,426073337,923,923,923,923,0
20240806,165800,426073337,923,923,923,923,0
20240806,165700,426073337,923,923,923,923,6529
20240806,165600,426073337,923,923,923,923,0
20240806,165500,426073337,923,923,923,923,0
20240806,165400,426073337,923,923,923,923,0
20240806,165300,426073337,923,923,923,923,0
20240806,165200,426073337,923,923,923,923,0
20240806,165100,426073337,923,923,923,923,0
20240806,165000,426073337,923,923,923,923,0
20240806,164900,426073337,923,923,923,923,0
20240806,164800,426073337,923,923,923,923,0
20240806,164700,426073337,923,923,923,923,0
20240806,164600,426073337,923,923,923,923,0
20240806,164500,426073337,923,923,923,923,0
20240806,164400,426073337,923,923,923,923,0
20240806,164300,426073337,923,923,923,923,0
20240806,164200,426073337,923,923,923,923,0
20240806,164100,426073337,923,923,923,923,0
20240806,164000,426073337,923,923,923,923,0
20240806,163900,426073337,923,923,923,923,0
20240806,163800,426073337,923,923,923,923,0
20240806,163700,426073337,923,923,923,923,0
20240806,163600,426073337,923,923,923,923,0
20240806,163500,426073337,923,923,923,923,0
20240806,163400,426073337,923,923,923,923,0
20240806,163300,426073337,923,923,923,923,0
20240806,163200,426073337,923,923,923,923,0
20240806,163100,426073337,923,923,923,923,0
20240806,163000,426073337,923,923,923,923,0
20240806,162900,426073337,923,923,923,923,0
20240806,162800,426073337,923,923,923,923,0
20240806,162700,426073337,923,923,923,923,6529
20240806,162600,426073337,923,923,923,923,0
20240806,162500,426073337,923,923,923,923,0
20240806,162400,426073337,923,923,923,923,0
20240806,162300,426073337,923,923,923,923,0
20240806,162200,426073337,923,923,923,923,0
20240806,162100,426073337,923,923,923,923,0
20240806,162000,426073337,923,923,923,923,0
20240806,161900,426073337,923,923,923,923,0
20240806,161800,426073337,923,923,923,923,0
20240806,161700,426073337,923,923,923,923,0
20240806,161600,426073337,923,923,923,923,0
20240806,161500,426073337,923,923,923,923,0
20240806,161400,426073337,923,923,923,923,0
20240806,161300,426073337,923,923,923,923,0
20240806,161200,426073337,923,923,923,923,0
20240806,161100,426073337,923,923,923,923,0
20240806,161000,426073337,923,923,923,923,0
20240806,160900,426073337,923,923,923,923,0
20240806,160800,426073337,923,923,923,923,0
20240806,160700,426073337,923,923,923,923,0
20240806,160600,426073337,923,923,923,923,0
20240806,160500,426073337,923,923,923,923,0
20240806,160400,426073337,923,923,923,923,0
20240806,160300,426073337,923,923,923,923,0
20240806,160200,426073337,923,923,923,923,0
20240806,160100,426073337,923,923,923,923,0
20240806,160000,426073337,923,923,923,923,0
20240806,155900,426073337,923,923,923,923,0
20240806,155800,426073337,923,923,923,923,0
20240806,155700,426073337,923,923,923,923,6529
20240806,155600,426073337,923,923,923,923,0
20240806,155500,426073337,923,923,923,923,0
20240806,155400,426073337,923,923,923,923,0
20240806,155300,426073337,923,923,923,923,0
20240806,155200,426073337,923,923,923,923,0
20240806,155100,426073337,923,923,923,923,0
20240806,155000,426073337,923,923,923,923,0
20240806,154900,426073337,923,923,923,923,0
20240806,154800,426073337,923,923,923,923,0
20240806,154700,426073337,923,923,923,923,0
20240806,154600,426073337,923,923,923,923,0
20240806,154500,426073337,923,923,923,923,0
20240806,154400,426073337,923,923,923,923,0
20240806,154300,426073337,923,923,923,923,0
20240806,154200,426073337,923,923,923,923,0
20240806,154100,426073337,923,923,923,923,0
20240806,154000,426073337,923,923,923,923,0
20240806,153900,426073337,923,923,923,923,0
20240806,153800,426073337,923,923,923,923,0
20240806,153700,426073337,923,923,923,923,0
20240806,153600,426073337,923,923,923,923,0
20240806,153500,426073337,923,923,923,923,0
20240806,153400,426073337,923,923,923,923,0
20240806,153300,426073337,923,923,923,923,0
20240806,153200,426073337,923,923,923,923,0
20240806,153100,426073337,923,923,923,923,0
20240806,153000,426073337,923,923,923,923,6529
20240806,152900,420047070,928,928,928,928,0
20240806,152800,420047070,928,928,928,928,0
20240806,152700,420047070,928,928,928,928,0
20240806,152600,420047070,928,928,928,928,0
20240806,152500,420047070,928,928,928,928,0
20240806,152400,420047070,928,928,928,928,0
20240806,152300,420047070,928,928,928,928,0
20240806,152200,420047070,928,928,928,928,0
20240806,152100,420047070,928,928,928,928,0
20240806,152000,420047070,928,928,928,928,0
20240806,151900,420047070,928,921,928,921,1845
20240806,151800,418344969,928,927,928,927,530
20240806,151700,417853412,928,928,928,928,0
20240806,151600,417853412,928,929,930,928,149
20240806,151500,417715020,922,922,922,922,3000
20240806,151400,414949020,922,922,922,922,0
20240806,151300,414949020,922,922,922,922,0
20240806,151200,414949020,922,924,924,922,421
20240806,151100,414560731,924,924,924,924,0
20240806,151000,414560731,924,924,924,924,30
20240806,150900,414533011,931,931,931,931,10
20240806,150800,414523701,930,930,930,930,6076
20240806,150700,408873021,932,932,932,932,0
20240806,150600,408873021,932,927,932,927,673
20240806,150500,408248014,927,921,927,921,4776
20240806,150400,403849000,923,923,923,923,0
20240806,150300,403849000,923,923,923,923,1
20240806,150200,403848077,921,921,921,921,3
20240806,150100,403845314,921,921,921,921,0
20240806,150000,403845314,921,922,922,921,505
20240806,145900,403379709,923,923,923,923,0
20240806,145800,403379709,923,922,923,922,911
20240806,145700,402539367,921,920,921,920,2370
20240806,145600,400358458,919,920,920,919,130
20240806,145500,400238866,920,920,920,920,500
20240806,145400,399778866,920,921,921,920,3414
20240806,145300,396634911,921,921,921,921,500
20240806,145200,396174411,922,922,922,922,0
20240806,145100,396174411,922,922,922,922,0
20240806,145000,396174411,922,922,922,922,0
20240806,144900,396174411,922,922,922,922,500
20240806,144800,395713411,923,923,923,923,0
20240806,144700,395713411,923,923,923,923,3
20240806,144600,395710642,921,921,921,921,265
20240806,144500,395466577,923,923,923,923,834
20240806,144400,394696795,923,923,923,923,3166
20240806,144300,391774577,924,923,924,923,1900
20240806,144200,390020377,923,923,923,923,0
20240806,144100,390020377,923,923,923,923,0
20240806,144000,390020377,923,923,923,923,0
20240806,143900,390020377,923,923,923,923,0
20240806,143800,390020377,923,923,923,923,0
20240806,143700,390020377,923,923,923,923,501
20240806,143600,389557954,923,923,923,923,0
20240806,143500,389557954,923,923,923,923,0
20240806,143400,389557954,923,923,923,923,0
20240806,143300,389557954,923,923,923,923,0
20240806,143200,389557954,923,923,923,923,213
20240806,143100,389361355,923,923,923,923,0
20240806,143000,389361355,923,923,923,923,0
20240806,142900,389361355,923,923,923,923,0
20240806,142800,389361355,923,923,923,923,0
20240806,142700,389361355,923,923,923,923,0
20240806,142600,389361355,923,923,923,923,3500
20240806,142500,386130855,932,932,932,932,0
20240806,142400,386130855,932,937,937,932,211
20240806,142300,385934148,936,923,936,923,29416
20240806,142200,358651612,922,922,922,922,0
20240806,142100,358651612,922,920,922,920,338
20240806,142000,358340295,919,919,919,919,138
20240806,141900,358213473,918,918,918,918,0
20240806,141800,358213473,918,918,918,918,0
20240806,141700,358213473,918,918,918,918,0
20240806,141600,358213473,918,918,918,918,0
20240806,141500,358213473,918,918,918,918,0
20240806,141400,358213473,918,918,918,918,0
20240806,141300,358213473,918,918,918,918,1
20240806,141200,358212555,917,917,917,917,0
20240806,141100,358212555,917,917,917,917,0
20240806,141000,358212555,917,917,917,917,0
20240806,140900,358212555,917,917,917,917,0
20240806,140800,358212555,917,917,917,917,0
20240806,140700,358212555,917,917,917,917,100
20240806,140600,358120855,917,917,917,917,0
20240806,140500,358120855,917,926,926,917,159
20240806,140400,357974863,926,926,926,926,313
20240806,140300,357685025,927,927,927,927,2696
20240806,140200,355185833,926,925,926,925,2159
20240806,140100,353187139,903,903,903,903,0
20240806,140000,353187139,903,926,927,903,5966
20240806,135900,347763823,925,925,925,925,205
20240806,135800,347574198,925,925,925,925,22
20240806,135700,347553848,925,925,925,925,575
20240806,135600,347021973,926,926,926,926,0
20240806,135500,347021973,926,926,926,926,0
20240806,135400,347021973,926,926,926,926,0
20240806,135300,347021973,926,926,926,926,0
20240806,135200,347021973,926,926,926,926,1
20240806,135100,347021047,925,925,925,925,0
20240806,135000,347021047,925,925,925,925,94
20240806,134900,346934097,925,925,925,925,740
20240806,134800,346249597,925,925,925,925,341
20240806,134700,345934172,925,917,925,917,2
20240806,134600,345932330,917,917,917,917,0
20240806,134500,345932330,917,917,917,917,0
20240806,134400,345932330,917,917,917,917,0
20240806,134300,345932330,917,917,917,917,0
20240806,134200,345932330,917,917,917,917,0
20240806,134100,345932330,917,917,917,917,9
20240806,134000,345924077,915,915,915,915,0
20240806,133900,345924077,915,919,919,915,952
20240806,133800,345052400,917,922,922,917,2729
20240806,133700,342545711,926,926,926,926,0
20240806,133600,342545711,926,926,926,926,0
20240806,133500,342545711,926,923,926,922,2769
20240806,133400,339987480,924,924,924,924,0
20240806,133300,339987480,924,924,924,924,0
20240806,133200,339987480,924,924,924,924,343
20240806,133100,339670548,924,925,925,924,3438
20240806,133000,336492736,926,926,926,926,344
20240806,132900,336174192,926,928,928,926,175
20240806,132800,336012104,928,928,928,928,1005
20240806,132700,335079464,928,928,928,928,440
20240806,132600,334671144,928,928,928,928,0
20240806,132500,334671144,928,928,928,928,55
20240806,132400,334620104,928,928,928,928,100
20240806,132300,334527304,928,924,928,924,144
20240806,132200,334393676,924,924,924,924,285
20240806,132100,334130336,924,924,924,924,863
20240806,132000,333332924,924,924,924,924,0
20240806,131900,333332924,924,924,924,924,0
20240806,131800,333332924,924,924,924,924,0
20240806,131700,333332924,924,924,924,924,0
20240806,131600,333332924,924,924,924,924,0
20240806,131500,333332924,924,924,924,924,0
20240806,131400,333332924,924,924,924,924,0
20240806,131300,333332924,924,924,924,924,0
20240806,131200,333332924,924,924,924,924,1924
20240806,131100,331555148,924,924,924,924,0
20240806,131000,331555148,924,924,924,923,379
20240806,130900,331205055,924,924,924,924,0
20240806,130800,331205055,924,924,924,924,0
20240806,130700,331205055,924,924,924,924,0
20240806,130600,331205055,924,924,924,924,0
20240806,130500,331205055,924,924,924,924,2000
20240806,130400,329357055,924,924,924,924,0
20240806,130300,329357055,924,924,924,924,1000
20240806,130200,328433055,923,923,923,923,0
20240806,130100,328433055,923,923,923,923,0
20240806,130000,328433055,923,923,923,923,0
20240806,125900,328433055,923,923,923,923,0
20240806,125800,328433055,923,923,923,923,0
20240806,125700,328433055,923,923,923,923,0
20240806,125600,328433055,923,923,923,923,0
20240806,125500,328433055,923,923,923,923,0
20240806,125400,328433055,923,923,923,923,1
20240806,125300,328432132,923,923,923,923,1
20240806,125200,328431209,923,923,923,923,0
20240806,125100,328431209,923,923,923,923,0
20240806,125000,328431209,923,923,923,923,0
20240806,124900,328431209,923,923,923,923,0
20240806,124800,328431209,923,923,923,923,0
20240806,124700,328431209,923,923,923,923,310
20240806,124600,328145079,923,923,923,923,350
20240806,124500,327822029,929,929,929,929,0
20240806,124400,327822029,929,929,929,929,0
20240806,124300,327822029,929,929,929,929,0
20240806,124200,327822029,929,929,929,929,6
20240806,124100,327816455,930,930,930,930,0
20240806,124000,327816455,930,924,930,924,541
20240806,123900,327313907,923,923,923,923,506
20240806,123800,326846869,923,923,923,923,0
20240806,123700,326846869,923,923,923,923,0
20240806,123600,326846869,923,923,923,923,350
20240806,123500,326523819,924,924,924,924,0
20240806,123400,326523819,924,923,924,923,165
20240806,123300,326371515,924,924,924,924,0
20240806,123200,326371515,924,924,924,924,0
20240806,123100,326371515,924,924,924,924,1
20240806,123000,326370591,923,923,923,923,0
20240806,122900,326370591,923,923,923,923,0
20240806,122800,326370591,923,918,923,918,7396
20240806,122700,319554874,917,917,917,917,0
20240806,122600,319554874,917,917,917,917,0
20240806,122500,319554874,917,917,917,917,0
20240806,122400,319554874,917,917,917,917,0
20240806,122300,319554874,917,917,917,917,0
20240806,122200,319554874,917,917,917,917,0
20240806,122100,319554874,917,917,917,917,0
20240806,122000,319554874,917,917,917,917,0
20240806,121900,319554874,917,917,917,917,0
20240806,121800,319554874,917,917,917,917,0
20240806,121700,319554874,917,917,917,917,2022
20240806,121600,317700700,917,917,917,917,0
20240806,121500,317700700,917,917,917,917,0
20240806,121400,317700700,917,917,917,917,0
20240806,121300,317700700,917,917,917,917,0
20240806,121200,317700700,917,917,917,917,0
20240806,121100,317700700,917,917,917,917,0
20240806,121000,317700700,917,917,917,917,496
20240806,120900,317245868,917,917,917,917,4
20240806,120800,317242200,917,917,917,917,0
20240806,120700,317242200,917,917,917,917,0
20240806,120600,317242200,917,917,917,917,0
20240806,120500,317242200,917,917,917,917,0
20240806,120400,317242200,917,917,917,917,0
20240806,120300,317242200,917,917,917,917,16
20240806,120200,317227528,917,917,917,917,657
20240806,120100,316625059,917,917,917,917,1
20240806,120000,316624142,910,910,910,910,0
20240806,115900,316624142,910,910,910,910,156
20240806,115800,316482182,917,911,917,906,2005
20240806,115700,314659348,917,917,917,917,500
20240806,115600,314200848,917,917,917,917,0
20240806,115500,314200848,917,917,917,917,0
20240806,115400,314200848,917,917,917,917,2962
20240806,115300,311484694,917,917,917,917,38
20240806,115200,311449848,915,915,915,915,0
20240806,115100,311449848,915,915,915,915,0
20240806,115000,311449848,915,915,915,915,0
20240806,114900,311449848,915,915,915,915,0
20240806,114800,311449848,915,915,915,915,0
20240806,114700,311449848,915,915,915,915,0
20240806,114600,311449848,915,915,915,915,46
20240806,114500,311407758,919,919,919,919,0
20240806,114400,311407758,919,919,919,919,0
20240806,114300,311407758,919,919,919,919,0
20240806,114200,311407758,919,919,919,919,1
20240806,114100,311406839,910,910,910,910,0
20240806,114000,311406839,910,912,912,910,2592
20240806,113900,309047643,912,912,912,912,200
20240806,113800,308865243,912,912,912,912,0
20240806,113700,308865243,912,912,912,912,0
20240806,113600,308865243,912,912,912,912,0
20240806,113500,308865243,912,913,913,912,100
20240806,113400,308774005,918,918,918,918,0
20240806,113300,308774005,918,917,918,913,2911
20240806,113200,306110470,917,917,917,917,0
20240806,113100,306110470,917,917,917,917,0
20240806,113000,306110470,917,917,917,917,0
20240806,112900,306110470,917,917,917,917,150
20240806,112800,305972920,909,909,909,909,0
20240806,112700,305972920,909,909,909,909,100
20240806,112600,305882020,909,909,909,909,0
20240806,112500,305882020,909,909,909,909,1
20240806,112400,305881111,910,910,910,910,4444
20240806,112300,301837071,917,917,917,917,338
20240806,112200,301527125,917,917,917,917,0
20240806,112100,301527125,917,910,917,910,2281
20240806,112000,299449448,912,912,912,912,421
20240806,111900,299065496,912,912,912,912,0
20240806,111800,299065496,912,912,912,912,0
20240806,111700,299065496,912,912,912,912,0
20240806,111600,299065496,912,912,912,912,0
20240806,111500,299065496,912,912,912,912,0
20240806,111400,299065496,912,912,912,912,0
20240806,111300,299065496,912,912,912,912,0
20240806,111200,299065496,912,912,912,912,0
20240806,111100,299065496,912,912,912,912,0
20240806,111000,299065496,912,912,912,912,512
20240806,110900,298598552,912,915,915,912,1388
20240806,110800,297329669,918,918,918,918,210
20240806,110700,297136889,918,918,918,918,14
20240806,110600,297124037,918,918,918,918,0
20240806,110500,297124037,918,918,918,918,0
20240806,110400,297124037,918,918,918,918,0
20240806,110300,297124037,918,918,918,918,108
20240806,110200,297024893,918,911,918,911,5232
20240806,110100,292250007,911,911,911,911,1
20240806,110000,292249096,911,911,911,911,200
20240806,105900,292066896,910,910,910,910,591
20240806,105800,291529086,910,910,910,910,0
20240806,105700,291529086,910,902,910,902,3
20240806,105600,291526365,899,899,899,899,2
20240806,105500,291524567,898,917,917,898,2301
20240806,105400,289453442,907,907,907,907,0
20240806,105300,289453442,907,917,917,907,4
20240806,105200,289449804,907,907,907,907,2
20240806,105100,289447990,907,907,907,907,15
20240806,105000,289434385,907,907,907,907,0
20240806,104900,289434385,907,907,907,907,0
20240806,104800,289434385,907,907,908,907,5331
20240806,104700,284598948,895,895,895,895,38
20240806,104600,284564938,895,895,895,895,0
20240806,104500,284564938,895,896,896,895,18008
20240806,104400,268445642,896,896,896,896,216
20240806,104300,268252106,890,899,899,890,2037
20240806,104200,266438076,900,902,902,900,6114
20240806,104100,260933292,903,904,904,903,1285
20240806,104000,259772708,904,904,904,904,156
20240806,103900,259631684,904,904,904,904,397
20240806,103800,259272796,904,910,910,904,3532
20240806,103700,256060952,911,912,912,911,2339
20240806,103600,253928994,912,912,912,912,656
20240806,103500,253330722,912,912,912,912,0
20240806,103400,253330722,912,913,913,912,2879
20240806,103300,250702799,913,913,913,913,0
20240806,103200,250702799,913,915,915,913,7428
20240806,103100,243907881,915,915,915,915,300
20240806,103000,243633381,915,915,915,915,0
20240806,102900,243633381,915,917,917,915,2000
20240806,102800,241803232,915,915,915,915,0
20240806,102700,241803232,915,915,915,915,0
20240806,102600,241803232,915,915,915,915,1
20240806,102500,241802317,916,918,918,916,3898
20240806,102400,238229747,918,918,918,918,104
20240806,102300,238134275,920,920,920,920,925
20240806,102200,237283275,920,920,929,920,12955
20240806,102100,225364495,929,920,929,920,7256
20240806,102000,218686901,920,921,922,920,2373
20240806,101900,216501368,922,922,922,922,29
20240806,101800,216474630,923,923,923,923,3100
20240806,101700,213613330,923,923,923,923,0
20240806,101600,213613330,923,923,923,923,7
20240806,101500,213606869,923,924,924,923,1010
20240806,101400,212674139,925,925,925,925,0
20240806,101300,212674139,925,925,925,925,6365
20240806,101200,206786514,925,925,925,925,800
20240806,101100,206046514,933,933,933,933,1
20240806,101000,206045581,933,933,933,933,0
20240806,100900,206045581,933,927,933,925,5318
20240806,100800,201105152,929,921,930,921,4523
20240806,100700,196931736,930,930,930,930,0
20240806,100600,196931736,930,921,930,921,1002
20240806,100500,196008885,930,930,930,930,0
20240806,100400,196008885,930,922,930,922,1001
20240806,100300,195085955,931,931,931,931,1382
20240806,100200,193799313,922,924,924,922,2192
20240806,100100,191778251,924,925,925,924,600
20240806,100000,191223644,932,932,932,932,0
20240806,095900,191223644,932,927,932,924,2116
20240806,095800,189266110,934,934,934,934,110
20240806,095700,189163370,930,935,935,930,450
20240806,095600,188743870,935,935,935,935,0
20240806,095500,188743870,935,935,935,935,10
20240806,095400,188734520,935,936,936,935,4002
20240806,095300,184989716,937,936,937,936,5733
20240806,095200,179620203,936,937,939,936,11400
20240806,095100,168937723,939,934,939,934,4225
20240806,095000,164991018,930,934,934,930,37
20240806,094900,164956500,934,934,934,934,3564
20240806,094800,161627724,932,929,932,929,3137
20240806,094700,158704267,928,930,930,928,252
20240806,094600,158470405,922,922,922,922,0
20240806,094500,158470405,922,926,926,922,2189
20240806,094400,156446717,925,925,925,925,0
20240806,094300,156446717,925,925,925,925,55
20240806,094200,156395842,925,925,925,925,1
20240806,094100,156394917,934,930,934,930,1119
20240806,094000,155354183,927,920,927,920,4047
20240806,093900,151606223,920,920,925,920,261
20240806,093800,151366093,920,920,920,920,0
20240806,093700,151366093,920,925,925,920,2120
20240806,093600,149414193,930,930,930,930,201
20240806,093500,149227263,930,926,930,926,13300
20240806,093400,136910295,925,920,925,920,4746
20240806,093300,132526250,921,921,921,921,1
20240806,093200,132525329,912,912,912,912,0
20240806,093100,132525329,912,912,912,912,87
20240806,093000,132445985,912,912,912,912,0
20240806,092900,132445985,912,917,917,912,626
20240806,092800,131874268,918,924,924,918,1773
20240806,092700,130241606,924,924,924,924,200
20240806,092600,130056806,925,924,925,924,1040
20240806,092500,129095575,924,922,924,922,1859
20240806,092400,127379671,922,922,922,922,2
20240806,092300,127377827,922,922,922,922,100
20240806,092200,127285627,922,922,922,922,1
20240806,092100,127284705,925,925,925,925,65
20240806,092000,127224580,925,925,925,918,206
20240806,091900,127034730,918,914,919,914,10179
20240806,091800,117712350,913,913,913,913,1
20240806,091700,117711437,913,911,915,911,10192
20240806,091600,108415244,910,903,910,903,2335
20240806,091500,106292879,908,906,908,904,1595
20240806,091400,104845371,905,905,905,905,3500
20240806,091300,101677871,911,910,911,910,372
20240806,091200,101339032,915,904,915,904,11324
20240806,091100,91073817,894,907,907,894,894
20240806,091000,90273266,900,909,909,889,1165
20240806,090900,89227024,910,899,910,899,2018
20240806,090800,87412672,912,901,912,899,3163
20240806,090700,84539297,900,907,907,897,6407
20240806,090600,78755630,902,908,910,902,11814
20240806,090500,68053847,907,912,912,907,186
20240806,090400,67884980,902,902,902,902,130
20240806,090300,67767720,888,888,888,888,0
20240806,090200,67767720,888,888,888,888,8
20240806,090100,67760616,888,886,925,884,10764
20240806,090000,57882608,881,872,881,872,64299