KissMeData/079190/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,194900,1393608033,738,738,738,738,23723
20240823,194800,1393608033,738,738,738,738,0
20240823,194700,1393608033,738,738,738,738,0
20240823,194600,1393608033,738,738,738,738,0
20240823,194500,1393608033,738,738,738,738,0
20240823,194400,1393608033,738,738,738,738,0
20240823,194300,1393608033,738,738,738,738,0
20240823,194200,1393608033,738,738,738,738,0
20240823,194100,1393608033,738,738,738,738,0
20240823,194000,1393608033,738,738,738,738,0
20240823,193900,1393608033,738,738,738,738,0
20240823,193800,1393608033,738,738,738,738,0
20240823,193700,1393608033,738,738,738,738,0
20240823,193600,1393608033,738,738,738,738,0
20240823,193500,1393608033,738,738,738,738,0
20240823,193400,1393608033,738,738,738,738,0
20240823,193300,1393608033,738,738,738,738,0
20240823,193200,1393608033,738,738,738,738,0
20240823,193100,1393608033,738,738,738,738,0
20240823,193000,1393608033,738,738,738,738,0
20240823,192900,1393608033,738,738,738,738,0
20240823,192800,1393608033,738,738,738,738,0
20240823,192700,1393608033,738,738,738,738,0
20240823,192600,1393608033,738,738,738,738,0
20240823,192500,1393608033,738,738,738,738,0
20240823,192400,1393608033,738,738,738,738,0
20240823,192300,1393608033,738,738,738,738,0
20240823,192200,1393608033,738,738,738,738,0
20240823,192100,1393608033,738,738,738,738,0
20240823,192000,1393608033,738,738,738,738,0
20240823,191900,1393608033,738,738,738,738,23723
20240823,191800,1393608033,738,738,738,738,0
20240823,191700,1393608033,738,738,738,738,0
20240823,191600,1393608033,738,738,738,738,0
20240823,191500,1393608033,738,738,738,738,0
20240823,191400,1393608033,738,738,738,738,0
20240823,191300,1393608033,738,738,738,738,0
20240823,191200,1393608033,738,738,738,738,0
20240823,191100,1393608033,738,738,738,738,0
20240823,191000,1393608033,738,738,738,738,0
20240823,190900,1393608033,738,738,738,738,0
20240823,190800,1393608033,738,738,738,738,0
20240823,190700,1393608033,738,738,738,738,0
20240823,190600,1393608033,738,738,738,738,0
20240823,190500,1393608033,738,738,738,738,0
20240823,190400,1393608033,738,738,738,738,0
20240823,190300,1393608033,738,738,738,738,0
20240823,190200,1393608033,738,738,738,738,0
20240823,190100,1393608033,738,738,738,738,0
20240823,190000,1393608033,738,738,738,738,0
20240823,185900,1393608033,738,738,738,738,0
20240823,185800,1393608033,738,738,738,738,0
20240823,185700,1393608033,738,738,738,738,0
20240823,185600,1393608033,738,738,738,738,0
20240823,185500,1393608033,738,738,738,738,0
20240823,185400,1393608033,738,738,738,738,0
20240823,185300,1393608033,738,738,738,738,0
20240823,185200,1393608033,738,738,738,738,0
20240823,185100,1393608033,738,738,738,738,0
20240823,185000,1393608033,738,738,738,738,0
20240823,184900,1393608033,738,738,738,738,23723
20240823,184800,1393608033,738,738,738,738,0
20240823,184700,1393608033,738,738,738,738,0
20240823,184600,1393608033,738,738,738,738,0
20240823,184500,1393608033,738,738,738,738,0
20240823,184400,1393608033,738,738,738,738,0
20240823,184300,1393608033,738,738,738,738,0
20240823,184200,1393608033,738,738,738,738,0
20240823,184100,1393608033,738,738,738,738,0
20240823,184000,1393608033,738,738,738,738,0
20240823,183900,1393608033,738,738,738,738,0
20240823,183800,1393608033,738,738,738,738,0
20240823,183700,1393608033,738,738,738,738,0
20240823,183600,1393608033,738,738,738,738,0
20240823,183500,1393608033,738,738,738,738,0
20240823,183400,1393608033,738,738,738,738,0
20240823,183300,1393608033,738,738,738,738,0
20240823,183200,1393608033,738,738,738,738,0
20240823,183100,1393608033,738,738,738,738,0
20240823,183000,1393608033,738,738,738,738,0
20240823,182900,1393608033,738,738,738,738,0
20240823,182800,1393608033,738,738,738,738,0
20240823,182700,1393608033,738,738,738,738,0
20240823,182600,1393608033,738,738,738,738,0
20240823,182500,1393608033,738,738,738,738,0
20240823,182400,1393608033,738,738,738,738,0
20240823,182300,1393608033,738,738,738,738,0
20240823,182200,1393608033,738,738,738,738,0
20240823,182100,1393608033,738,738,738,738,0
20240823,182000,1393608033,738,738,738,738,0
20240823,181900,1393608033,738,738,738,738,23723
20240823,181800,1393608033,738,738,738,738,0
20240823,181700,1393608033,738,738,738,738,0
20240823,181600,1393608033,738,738,738,738,0
20240823,181500,1393608033,738,738,738,738,0
20240823,181400,1393608033,738,738,738,738,0
20240823,181300,1393608033,738,738,738,738,0
20240823,181200,1393608033,738,738,738,738,0
20240823,181100,1393608033,738,738,738,738,0
20240823,181000,1393608033,738,738,738,738,0
20240823,180900,1393608033,738,738,738,738,0
20240823,180800,1393608033,738,738,738,738,0
20240823,180700,1393608033,738,738,738,738,0
20240823,180600,1393608033,738,738,738,738,0
20240823,180500,1393608033,738,738,738,738,0
20240823,180400,1393608033,738,738,738,738,0
20240823,180300,1393608033,738,738,738,738,0
20240823,180200,1393608033,738,738,738,738,0
20240823,180100,1393608033,738,738,738,738,0
20240823,180000,1393608033,738,738,738,738,0
20240823,175900,1393608033,738,738,738,738,0
20240823,175800,1393608033,738,738,738,738,0
20240823,175700,1393608033,738,738,738,738,0
20240823,175600,1393608033,738,738,738,738,0
20240823,175500,1393608033,738,738,738,738,0
20240823,175400,1393608033,738,738,738,738,0
20240823,175300,1393608033,738,738,738,738,0
20240823,175200,1393608033,738,738,738,738,0
20240823,175100,1393608033,738,738,738,738,0
20240823,175000,1393608033,738,738,738,738,0
20240823,174900,1393608033,738,738,738,738,23723
20240823,174800,1393608033,738,738,738,738,0
20240823,174700,1393608033,738,738,738,738,0
20240823,174600,1393608033,738,738,738,738,0
20240823,174500,1393608033,738,738,738,738,0
20240823,174400,1393608033,738,738,738,738,0
20240823,174300,1393608033,738,738,738,738,0
20240823,174200,1393608033,738,738,738,738,0
20240823,174100,1393608033,738,738,738,738,0
20240823,174000,1393608033,738,738,738,738,0
20240823,173900,1393608033,738,738,738,738,0
20240823,173800,1393608033,738,738,738,738,0
20240823,173700,1393608033,738,738,738,738,0
20240823,173600,1393608033,738,738,738,738,0
20240823,173500,1393608033,738,738,738,738,0
20240823,173400,1393608033,738,738,738,738,0
20240823,173300,1393608033,738,738,738,738,0
20240823,173200,1393608033,738,738,738,738,0
20240823,173100,1393608033,738,738,738,738,0
20240823,173000,1393608033,738,738,738,738,0
20240823,172900,1393608033,738,738,738,738,0
20240823,172800,1393608033,738,738,738,738,0
20240823,172700,1393608033,738,738,738,738,0
20240823,172600,1393608033,738,738,738,738,0
20240823,172500,1393608033,738,738,738,738,0
20240823,172400,1393608033,738,738,738,738,0
20240823,172300,1393608033,738,738,738,738,0
20240823,172200,1393608033,738,738,738,738,0
20240823,172100,1393608033,738,738,738,738,0
20240823,172000,1393608033,738,738,738,738,0
20240823,171900,1393608033,738,738,738,738,23723
20240823,171800,1393608033,738,738,738,738,0
20240823,171700,1393608033,738,738,738,738,0
20240823,171600,1393608033,738,738,738,738,0
20240823,171500,1393608033,738,738,738,738,0
20240823,171400,1393608033,738,738,738,738,0
20240823,171300,1393608033,738,738,738,738,0
20240823,171200,1393608033,738,738,738,738,0
20240823,171100,1393608033,738,738,738,738,0
20240823,171000,1393608033,738,738,738,738,0
20240823,170900,1393608033,738,738,738,738,0
20240823,170800,1393608033,738,738,738,738,0
20240823,170700,1393608033,738,738,738,738,0
20240823,170600,1393608033,738,738,738,738,0
20240823,170500,1393608033,738,738,738,738,0
20240823,170400,1393608033,738,738,738,738,0
20240823,170300,1393608033,738,738,738,738,0
20240823,170200,1393608033,738,738,738,738,0
20240823,170100,1393608033,738,738,738,738,0
20240823,170000,1393608033,738,738,738,738,0
20240823,165900,1393608033,738,738,738,738,0
20240823,165800,1393608033,738,738,738,738,0
20240823,165700,1393608033,738,738,738,738,0
20240823,165600,1393608033,738,738,738,738,0
20240823,165500,1393608033,738,738,738,738,0
20240823,165400,1393608033,738,738,738,738,0
20240823,165300,1393608033,738,738,738,738,0
20240823,165200,1393608033,738,738,738,738,0
20240823,165100,1393608033,738,738,738,738,0
20240823,165000,1393608033,738,738,738,738,0
20240823,164900,1393608033,738,738,738,738,23723
20240823,164800,1393608033,738,738,738,738,0
20240823,164700,1393608033,738,738,738,738,0
20240823,164600,1393608033,738,738,738,738,0
20240823,164500,1393608033,738,738,738,738,0
20240823,164400,1393608033,738,738,738,738,0
20240823,164300,1393608033,738,738,738,738,0
20240823,164200,1393608033,738,738,738,738,0
20240823,164100,1393608033,738,738,738,738,0
20240823,164000,1393608033,738,738,738,738,0
20240823,163900,1393608033,738,738,738,738,0
20240823,163800,1393608033,738,738,738,738,0
20240823,163700,1393608033,738,738,738,738,0
20240823,163600,1393608033,738,738,738,738,0
20240823,163500,1393608033,738,738,738,738,0
20240823,163400,1393608033,738,738,738,738,0
20240823,163300,1393608033,738,738,738,738,0
20240823,163200,1393608033,738,738,738,738,0
20240823,163100,1393608033,738,738,738,738,0
20240823,163000,1393608033,738,738,738,738,0
20240823,162900,1393608033,738,738,738,738,0
20240823,162800,1393608033,738,738,738,738,0
20240823,162700,1393608033,738,738,738,738,0
20240823,162600,1393608033,738,738,738,738,0
20240823,162500,1393608033,738,738,738,738,0
20240823,162400,1393608033,738,738,738,738,0
20240823,162300,1393608033,738,738,738,738,0
20240823,162200,1393608033,738,738,738,738,0
20240823,162100,1393608033,738,738,738,738,0
20240823,162000,1393608033,738,738,738,738,0
20240823,161900,1393608033,738,738,738,738,23723
20240823,161800,1393608033,738,738,738,738,0
20240823,161700,1393608033,738,738,738,738,0
20240823,161600,1393608033,738,738,738,738,0
20240823,161500,1393608033,738,738,738,738,0
20240823,161400,1393608033,738,738,738,738,0
20240823,161300,1393608033,738,738,738,738,0
20240823,161200,1393608033,738,738,738,738,0
20240823,161100,1393608033,738,738,738,738,0
20240823,161000,1393608033,738,738,738,738,0
20240823,160900,1393608033,738,738,738,738,0
20240823,160800,1393608033,738,738,738,738,0
20240823,160700,1393608033,738,738,738,738,0
20240823,160600,1393608033,738,738,738,738,0
20240823,160500,1393608033,738,738,738,738,0
20240823,160400,1393608033,738,738,738,738,0
20240823,160300,1393608033,738,738,738,738,0
20240823,160200,1393608033,738,738,738,738,0
20240823,160100,1393608033,738,738,738,738,0
20240823,160000,1393608033,738,738,738,738,0
20240823,155900,1393608033,738,738,738,738,0
20240823,155800,1393608033,738,738,738,738,0
20240823,155700,1393608033,738,738,738,738,0
20240823,155600,1393608033,738,738,738,738,0
20240823,155500,1393608033,738,738,738,738,0
20240823,155400,1393608033,738,738,738,738,0
20240823,155300,1393608033,738,738,738,738,0
20240823,155200,1393608033,738,738,738,738,0
20240823,155100,1393608033,738,738,738,738,0
20240823,155000,1393608033,738,738,738,738,0
20240823,154900,1393608033,738,738,738,738,23723
20240823,154800,1393608033,738,738,738,738,0
20240823,154700,1393608033,738,738,738,738,0
20240823,154600,1393608033,738,738,738,738,0
20240823,154500,1393608033,738,738,738,738,0
20240823,154400,1393608033,738,738,738,738,0
20240823,154300,1393608033,738,738,738,738,0
20240823,154200,1393608033,738,738,738,738,0
20240823,154100,1393608033,738,738,738,738,0
20240823,154000,1393608033,738,738,738,738,0
20240823,153900,1393608033,738,738,738,738,0
20240823,153800,1393608033,738,738,738,738,0
20240823,153700,1393608033,738,738,738,738,0
20240823,153600,1393608033,738,738,738,738,0
20240823,153500,1393608033,738,738,738,738,0
20240823,153400,1393608033,738,738,738,738,0
20240823,153300,1393608033,738,738,738,738,0
20240823,153200,1393608033,738,738,738,738,0
20240823,153100,1393608033,738,738,738,738,0
20240823,153000,1393608033,738,738,738,738,23723
20240823,152900,1376100459,731,731,731,731,0
20240823,152800,1376100459,731,731,731,731,0
20240823,152700,1376100459,731,731,731,731,0
20240823,152600,1376100459,731,731,731,731,0
20240823,152500,1376100459,731,731,731,731,0
20240823,152400,1376100459,731,731,731,731,0
20240823,152300,1376100459,731,731,731,731,0
20240823,152200,1376100459,731,731,731,731,0
20240823,152100,1376100459,731,731,731,731,0
20240823,152000,1376100459,731,731,731,731,0
20240823,151900,1376100459,731,729,734,726,9256
20240823,151800,1369363381,729,732,732,729,4418
20240823,151700,1366138135,733,734,735,732,15791
20240823,151600,1354565038,735,735,735,735,21
20240823,151500,1354549603,735,733,735,733,1541
20240823,151400,1353418568,734,735,735,734,532
20240823,151300,1353027918,735,736,737,734,12396
20240823,151200,1343926830,738,737,738,737,3799
20240823,151100,1341124368,737,737,738,736,1516
20240823,151000,1340007878,741,741,744,736,6723
20240823,150900,1335036625,743,742,743,742,1792
20240823,150800,1333706424,743,742,743,742,4797
20240823,150700,1330146486,742,740,743,740,21503
20240823,150600,1314193172,740,738,741,738,5071
20240823,150500,1310441987,737,736,737,736,1302
20240823,150400,1309482544,736,736,737,736,5113
20240823,150300,1305716404,741,731,741,731,13511
20240823,150200,1295806371,732,730,732,730,1810
20240823,150100,1294482465,729,729,729,728,2703
20240823,150000,1292514444,729,728,729,728,505
20240823,145900,1292146799,729,729,729,729,111
20240823,145800,1292065880,730,729,730,729,2140
20240823,145700,1290505802,730,730,730,730,0
20240823,145600,1290505802,730,732,733,730,3773
20240823,145500,1287748945,732,732,733,732,1751
20240823,145400,1286467196,733,731,734,731,4716
20240823,145300,1283017153,731,732,733,731,13373
20240823,145200,1273232587,733,734,734,733,4067
20240823,145100,1270251033,734,735,735,732,5666
20240823,145000,1266097255,731,734,736,730,17696
20240823,144900,1253137573,734,736,736,734,317
20240823,144800,1252904272,738,739,739,734,5871
20240823,144700,1248592120,739,739,741,734,19668
20240823,144600,1234058703,739,743,743,739,10318
20240823,144500,1226419672,739,731,744,731,14726
20240823,144400,1215533697,731,730,731,729,1342
20240823,144300,1214554079,731,735,735,731,4763
20240823,144200,1211061262,735,735,735,732,2002
20240823,144100,1209593395,735,737,740,732,8682
20240823,144000,1203191479,740,740,740,740,0
20240823,143900,1203191479,740,737,741,730,16064
20240823,143800,1191341978,737,727,737,726,20071
20240823,143700,1176646752,727,724,727,724,1015
20240823,143600,1175910795,723,722,723,722,2274
20240823,143500,1174266967,722,722,722,721,443
20240823,143400,1173947562,719,721,721,719,1001
20240823,143300,1173226243,721,723,723,721,114
20240823,143200,1173144019,723,722,723,722,1554
20240823,143100,1172020628,722,720,722,719,8735
20240823,143000,1165725381,720,720,720,719,2658
20240823,142900,1163811630,720,722,722,720,4646
20240823,142800,1160462570,722,716,722,716,3077
20240823,142700,1158253410,716,716,716,716,1000
20240823,142600,1157537410,716,716,716,716,0
20240823,142500,1157537410,716,715,716,715,320
20240823,142400,1157308600,715,715,715,715,1
20240823,142300,1157307885,714,714,714,714,0
20240823,142200,1157307885,714,715,715,714,358
20240823,142100,1157052106,715,715,716,715,52
20240823,142000,1157014918,715,717,717,715,959
20240823,141900,1156328292,716,715,716,715,5990
20240823,141800,1152040954,713,714,715,713,2638
20240823,141700,1150156070,714,714,714,714,1
20240823,141600,1150155356,713,713,713,713,3664
20240823,141500,1147542924,713,713,715,713,1186
20240823,141400,1146697300,713,713,713,713,730
20240823,141300,1146176810,713,714,714,713,2778
20240823,141200,1144196068,714,713,714,713,286
20240823,141100,1143991896,712,712,712,712,0
20240823,141000,1143991896,712,712,712,712,90
20240823,140900,1143927816,712,715,715,712,300
20240823,140800,1143713319,715,715,715,715,8238
20240823,140700,1137823149,716,713,717,713,7879
20240823,140600,1132191441,711,711,711,710,561
20240823,140500,1131792602,713,710,713,710,7209
20240823,140400,1126674209,709,710,710,709,6951
20240823,140300,1121739200,711,712,712,711,3720
20240823,140200,1119093880,713,712,713,711,5339
20240823,140100,1115297311,713,713,713,711,13684
20240823,140000,1105565195,714,713,715,713,82
20240823,135900,1105506627,715,712,715,712,427
20240823,135800,1105202332,711,711,711,711,193
20240823,135700,1105065109,711,713,713,711,1985
20240823,135600,1103652378,713,713,713,712,423
20240823,135500,1103350925,711,714,714,711,22017
20240823,135400,1087665541,714,714,714,714,9
20240823,135300,1087659115,715,713,715,713,1461
20240823,135200,1086617420,715,715,715,715,0
20240823,135100,1086617420,715,716,716,713,1345
20240823,135000,1085657645,715,715,715,715,95
20240823,134900,1085589720,714,715,715,714,1105
20240823,134800,1084800345,717,717,717,715,11
20240823,134700,1084792476,715,715,715,715,26
20240823,134600,1084773886,715,715,715,715,169
20240823,134500,1084653051,715,715,715,715,1505
20240823,134400,1083576976,716,715,717,715,4685
20240823,134300,1080223355,715,714,715,713,1215
20240823,134200,1079357040,715,714,715,713,2001
20240823,134100,1077928855,714,714,714,714,1000
20240823,134000,1077214855,714,716,716,714,968
20240823,133900,1076522730,716,716,716,716,2
20240823,133800,1076521298,716,716,716,715,2302
20240823,133700,1074875266,716,716,716,716,1051
20240823,133600,1074122750,715,715,715,715,0
20240823,133500,1074122750,715,714,715,714,1584
20240823,133400,1072991473,713,713,714,713,187
20240823,133300,1072858141,714,714,714,712,1216
20240823,133200,1071991915,715,714,715,714,2
20240823,133100,1071990486,712,712,712,712,203
20240823,133000,1071845950,712,715,715,712,5108
20240823,132900,1068202432,715,715,715,715,887
20240823,132800,1067568227,715,717,717,715,56
20240823,132700,1067528087,717,717,717,717,1212
20240823,132600,1066659083,718,718,718,718,1
20240823,132500,1066658365,715,714,715,714,5417
20240823,132400,1062789283,715,715,715,715,0
20240823,132300,1062789283,715,713,715,713,1467
20240823,132200,1061743310,715,715,715,713,1874
20240823,132100,1060405288,715,715,715,715,49
20240823,132000,1060370253,715,716,716,715,112
20240823,131900,1060290172,714,715,716,714,2384
20240823,131800,1058586292,716,716,716,716,429
20240823,131700,1058279128,716,714,716,714,5
20240823,131600,1058275552,714,714,714,714,2
20240823,131500,1058274124,716,714,716,713,1231
20240823,131400,1057395919,714,716,717,714,6896
20240823,131300,1052463744,717,718,718,717,362
20240823,131200,1052204184,719,718,719,718,3
20240823,131100,1052202028,719,716,719,716,1189
20240823,131000,1051350701,716,716,716,713,2102
20240823,130900,1049851969,712,716,716,712,10273
20240823,130800,1042533164,716,718,718,716,1957
20240823,130700,1041130939,718,718,718,718,125
20240823,130600,1041041189,718,717,718,717,165
20240823,130500,1040922782,715,717,717,715,2039
20240823,130400,1039461619,716,716,716,716,0
20240823,130300,1039461619,716,716,716,716,38
20240823,130200,1039434411,716,716,716,716,6
20240823,130100,1039430115,716,713,717,713,551
20240823,130000,1039036948,713,717,717,713,2300
20240823,125900,1037397040,715,715,715,715,0
20240823,125800,1037397040,715,715,715,715,6021
20240823,125700,1033092025,715,715,715,715,1
20240823,125600,1033091310,711,711,711,711,937
20240823,125500,1032425103,712,714,714,712,7939
20240823,125400,1026764824,715,715,715,714,780
20240823,125300,1026207178,715,715,715,715,0
20240823,125200,1026207178,715,716,716,715,4877
20240823,125100,1022719560,716,719,719,716,3835
20240823,125000,1019971077,718,718,718,718,0
20240823,124900,1019971077,718,718,718,718,500
20240823,124800,1019612077,720,720,720,720,15
20240823,124700,1019601277,721,717,721,717,308
20240823,124600,1019380437,718,719,719,718,1892
20240823,124500,1018021973,721,721,721,721,0
20240823,124400,1018021973,721,721,721,721,0
20240823,124300,1018021973,721,721,721,721,1
20240823,124200,1018021252,717,719,719,717,7793
20240823,124100,1012424604,721,721,721,721,456
20240823,124000,1012095828,723,723,723,723,0
20240823,123900,1012095828,723,721,723,721,750
20240823,123800,1011554078,720,723,723,720,311
20240823,123700,1011330149,723,723,723,723,14
20240823,123600,1011320027,723,723,723,723,11
20240823,123500,1011312074,719,719,719,719,16375
20240823,123400,999538449,718,718,718,718,0
20240823,123300,999538449,718,717,719,717,330
20240823,123200,999301765,719,719,719,719,0
20240823,123100,999301765,719,719,719,719,16
20240823,123000,999290261,719,719,719,719,0
20240823,122900,999290261,719,719,719,719,0
20240823,122800,999290261,719,717,719,717,1233
20240823,122700,998406198,718,719,719,718,59
20240823,122600,998363788,719,719,719,719,25
20240823,122500,998345813,719,719,719,719,200
20240823,122400,998202013,719,719,719,719,44
20240823,122300,998170377,719,719,719,719,73
20240823,122200,998117890,719,718,719,718,161
20240823,122100,998002290,719,718,719,718,39
20240823,122000,997974281,716,718,719,716,1101
20240823,121900,997185729,717,718,718,717,668
20240823,121800,996706272,718,718,718,718,1
20240823,121700,996705554,718,718,718,718,794
20240823,121600,996135462,718,716,718,716,5332
20240823,121500,992315350,716,716,716,716,1238
20240823,121400,991428942,719,719,719,719,853
20240823,121300,990815635,719,719,719,719,2300
20240823,121200,989161935,715,715,719,715,2342
20240823,121100,987487381,718,718,718,718,0
20240823,121000,987487381,718,718,718,718,2500
20240823,120900,985692381,718,716,718,715,761
20240823,120800,985146555,718,719,719,715,7955
20240823,120700,979443100,719,720,720,719,381
20240823,120600,979169158,719,718,719,718,942
20240823,120500,978492260,715,715,715,715,0
20240823,120400,978492260,715,722,722,715,17028
20240823,120300,966278637,722,723,723,722,6022
20240823,120200,961925653,723,723,723,723,1016
20240823,120100,961191085,725,724,725,724,2813
20240823,120000,959154460,725,728,728,725,361
20240823,115900,958892620,728,725,728,724,1301
20240823,115800,957950010,728,728,728,728,6
20240823,115700,957945642,729,726,729,724,3105
20240823,115600,955695024,729,729,729,726,2913
20240823,115500,953579201,730,730,730,729,36739
20240823,115400,926795078,732,730,732,730,2717
20240823,115300,924809666,730,734,734,730,3990
20240823,115200,921896666,734,732,734,730,8584
20240823,115100,915612540,732,729,734,729,8084
20240823,115000,909700089,728,726,728,726,658
20240823,114900,909221495,726,728,728,726,701
20240823,114800,908711739,729,729,729,729,0
20240823,114700,908711739,729,729,729,729,150
20240823,114600,908602389,726,729,729,725,7334
20240823,114500,903279113,725,730,730,725,601
20240823,114400,902840882,730,723,730,722,10164
20240823,114300,895437273,723,725,727,723,3562
20240823,114200,892859052,725,728,729,725,15491
20240823,114100,881584218,728,724,728,723,11390
20240823,114000,873328440,724,727,728,724,2788
20240823,113900,871307930,726,724,728,724,4980
20240823,113800,867693259,723,722,723,722,1473
20240823,113700,866628888,723,723,723,719,1501
20240823,113600,865548077,723,720,723,720,4706
20240823,113500,862154937,720,721,721,720,2557
20240823,113400,860313363,723,723,723,723,68
20240823,113300,860264199,724,723,724,723,1515
20240823,113200,859168853,724,721,724,721,5722
20240823,113100,855036482,721,718,721,718,2489
20240823,113000,853244523,718,718,718,718,300
20240823,112900,853029123,718,718,718,718,300
20240823,112800,852813723,718,714,718,714,2038
20240823,112700,851350546,714,715,715,714,61
20240823,112600,851306991,712,716,716,712,7081
20240823,112500,846251278,718,717,718,715,4979
20240823,112400,842687395,716,716,717,715,3327
20240823,112300,840306230,716,717,717,715,1934
20240823,112200,838920486,717,716,717,716,3
20240823,112100,838918336,715,715,715,711,1540
20240823,112000,837822118,715,721,722,715,3103
20240823,111900,835592907,722,716,723,716,14340
20240823,111800,825270466,717,714,717,714,6386
20240823,111700,820700926,711,712,712,710,528
20240823,111600,820325251,712,715,715,712,30150
20240823,111500,798855278,715,713,715,712,8349
20240823,111400,792893755,712,710,712,706,8637
20240823,111300,786765423,709,709,709,709,991
20240823,111200,786062804,709,708,709,708,5
20240823,111100,786059262,709,705,709,705,117
20240823,111000,785976706,705,707,707,705,909
20240823,110900,785335758,706,708,708,706,2531
20240823,110800,783544198,709,710,710,709,1265
20240823,110700,782646053,710,708,711,708,1041
20240823,110600,781907392,707,708,708,707,388
20240823,110500,781632758,707,707,707,707,219
20240823,110400,781477925,707,707,707,707,36
20240823,110300,781452473,706,707,707,706,1292
20240823,110200,780539706,711,712,712,708,4441
20240823,110100,777389435,710,711,712,710,1199
20240823,110000,776536490,711,712,712,710,1356
20240823,105900,775572116,712,710,712,709,1002
20240823,105800,774860695,710,708,712,708,17208
20240823,105700,762643986,709,703,709,703,12470
20240823,105600,753866006,702,700,703,699,7666
20240823,105500,748505730,700,697,700,697,15818
20240823,105400,737462902,697,697,697,697,0
20240823,105300,737462902,697,701,701,697,24625
20240823,105200,720254635,701,704,705,700,16423
20240823,105100,708731053,703,704,704,703,1254
20240823,105000,707848489,704,704,704,703,16703
20240823,104900,696089600,704,706,706,703,9604
20240823,104800,689329940,705,705,706,703,17022
20240823,104700,677333555,706,706,707,706,1281
20240823,104600,676429156,706,706,706,705,8819
20240823,104500,670203973,706,706,707,704,8123
20240823,104400,664480763,707,707,708,705,4372
20240823,104300,661393341,706,708,708,704,3529
20240823,104200,658903429,706,709,710,704,26169
20240823,104100,640429676,709,708,709,707,3489
20240823,104000,637959201,706,710,710,706,5950
20240823,103900,633751488,710,711,711,706,10205
20240823,103800,626511322,711,714,714,710,27242
20240823,103700,607143681,714,716,716,714,2615
20240823,103600,605276300,716,715,716,715,4145
20240823,103500,602310380,716,716,716,716,179
20240823,103400,602182216,716,715,716,715,13
20240823,103300,602172910,716,714,716,713,2088
20240823,103200,600681961,715,716,716,713,4853
20240823,103100,597213895,716,716,716,715,7256
20240823,103000,592020291,717,716,717,716,1325
20240823,102900,591071560,716,718,718,716,94
20240823,102800,591004214,716,718,718,715,1345
20240823,102700,590041257,718,717,720,716,2063
20240823,102600,588562172,716,718,718,716,6884
20240823,102500,583626673,718,718,718,718,7698
20240823,102400,578099509,720,720,721,718,3046
20240823,102300,575911823,720,720,720,720,42
20240823,102200,575881583,720,721,721,720,8512
20240823,102100,569751952,721,720,721,720,14
20240823,102000,569741859,723,719,723,719,10494
20240823,101900,562186741,719,719,720,717,3858
20240823,101800,559416100,720,720,720,719,4910
20240823,101700,555883978,721,721,723,720,5198
20240823,101600,552139836,723,720,723,720,1460
20240823,101500,551088629,720,722,723,720,21982
20240823,101400,535254255,723,723,723,723,319
20240823,101300,535023618,721,722,722,721,6997
20240823,101200,529978563,722,723,724,721,7997
20240823,101100,524200833,725,725,725,724,6465
20240823,101000,519518409,726,725,726,725,2702
20240823,100900,517559159,726,726,726,726,731
20240823,100800,517028453,727,727,727,727,1365
20240823,100700,516036098,724,724,724,724,450
20240823,100600,515710298,724,724,724,724,0
20240823,100500,515710298,724,728,728,724,2419
20240823,100400,513958938,724,725,725,724,4877
20240823,100300,510426490,724,726,726,724,6130
20240823,100200,505982760,725,725,725,725,4750
20240823,100100,502539010,725,724,725,724,2075
20240823,100000,501036649,725,725,725,725,340
20240823,095900,500790149,726,729,729,725,3256
20240823,095800,498425978,729,729,729,727,82
20240823,095700,498366310,729,725,729,725,2246
20240823,095600,496733477,724,724,725,724,309
20240823,095500,496509759,726,725,727,724,2311
20240823,095400,494836524,728,725,728,723,6366
20240823,095300,490226207,725,728,728,725,4112
20240823,095200,487244719,728,728,728,728,1104
20240823,095100,486441007,728,724,728,724,722
20240823,095000,485918191,728,730,730,724,7292
20240823,094900,480622739,730,730,730,725,141
20240823,094800,480519849,730,729,731,726,7618
20240823,094700,474974332,729,729,729,728,1490
20240823,094600,473889510,729,726,729,725,10358
20240823,094500,466375055,725,727,730,724,6515
20240823,094400,461651103,725,730,730,725,1358
20240823,094300,460665174,730,728,730,725,4906
20240823,094200,457099280,728,729,730,727,3270
20240823,094100,454718591,729,731,731,728,887
20240823,094000,454071422,731,729,731,729,1890
20240823,093900,452693113,729,730,730,729,350
20240823,093800,452437805,729,733,733,729,3277
20240823,093700,450047068,733,733,733,733,1861
20240823,093600,448682955,730,733,733,730,8988
20240823,093500,442094931,733,729,733,729,132
20240823,093400,441998676,729,734,734,729,504
20240823,093300,441630505,734,728,735,728,3841
20240823,093200,438822333,728,729,729,728,1319
20240823,093100,437861854,730,728,730,727,6855
20240823,093000,432872552,725,726,728,724,7251
20240823,092900,427614973,725,730,730,725,11349
20240823,092800,419370974,731,730,732,729,3996
20240823,092700,416449654,725,735,735,725,17124
20240823,092600,403933058,735,734,738,734,4202
20240823,092500,400838747,737,733,737,733,16883
20240823,092400,388449085,734,734,734,733,4233
20240823,092300,385343800,733,734,734,732,744
20240823,092200,384798229,733,732,737,732,7724
20240823,092100,379138507,731,734,734,729,18406
20240823,092000,365689730,735,741,741,735,11852
20240823,091900,356953577,741,741,741,739,2051
20240823,091800,355434485,742,747,747,740,19890
20240823,091700,340692849,747,747,747,745,1776
20240823,091600,339366197,744,751,751,744,19735
20240823,091500,324633496,756,758,758,751,12387
20240823,091400,315312378,761,749,761,748,22509
20240823,091300,298364447,756,754,757,748,28464
20240823,091200,276951113,749,750,754,749,6577
20240823,091100,272014588,749,752,752,749,7874
20240823,091000,266107600,752,760,762,750,18250
20240823,090900,252378140,760,768,768,760,12549
20240823,090800,242790143,768,769,770,762,14202
20240823,090700,231887882,770,766,772,766,11380
20240823,090600,223124134,767,760,767,760,7393
20240823,090500,217472243,760,749,765,748,53201
20240823,090400,177164742,749,740,757,740,45101
20240823,090300,143585090,741,742,746,737,20408
20240823,090200,128477960,736,760,760,736,52941
20240823,090100,88894304,755,759,767,751,32650
20240823,090000,64142049,759,774,775,759,83221