KissMeData/083640/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195200,69079668,376,376,376,376,4208
20240816,195100,69079668,376,376,376,376,0
20240816,195000,69079668,376,376,376,376,0
20240816,194900,69079668,376,376,376,376,0
20240816,194800,69079668,376,376,376,376,0
20240816,194700,69079668,376,376,376,376,0
20240816,194600,69079668,376,376,376,376,0
20240816,194500,69079668,376,376,376,376,0
20240816,194400,69079668,376,376,376,376,0
20240816,194300,69079668,376,376,376,376,0
20240816,194200,69079668,376,376,376,376,0
20240816,194100,69079668,376,376,376,376,0
20240816,194000,69079668,376,376,376,376,0
20240816,193900,69079668,376,376,376,376,0
20240816,193800,69079668,376,376,376,376,0
20240816,193700,69079668,376,376,376,376,0
20240816,193600,69079668,376,376,376,376,0
20240816,193500,69079668,376,376,376,376,0
20240816,193400,69079668,376,376,376,376,0
20240816,193300,69079668,376,376,376,376,0
20240816,193200,69079668,376,376,376,376,0
20240816,193100,69079668,376,376,376,376,0
20240816,193000,69079668,376,376,376,376,0
20240816,192900,69079668,376,376,376,376,0
20240816,192800,69079668,376,376,376,376,0
20240816,192700,69079668,376,376,376,376,0
20240816,192600,69079668,376,376,376,376,0
20240816,192500,69079668,376,376,376,376,0
20240816,192400,69079668,376,376,376,376,0
20240816,192300,69079668,376,376,376,376,0
20240816,192200,69079668,376,376,376,376,4208
20240816,192100,69079668,376,376,376,376,0
20240816,192000,69079668,376,376,376,376,0
20240816,191900,69079668,376,376,376,376,0
20240816,191800,69079668,376,376,376,376,0
20240816,191700,69079668,376,376,376,376,0
20240816,191600,69079668,376,376,376,376,0
20240816,191500,69079668,376,376,376,376,0
20240816,191400,69079668,376,376,376,376,0
20240816,191300,69079668,376,376,376,376,0
20240816,191200,69079668,376,376,376,376,0
20240816,191100,69079668,376,376,376,376,0
20240816,191000,69079668,376,376,376,376,0
20240816,190900,69079668,376,376,376,376,0
20240816,190800,69079668,376,376,376,376,0
20240816,190700,69079668,376,376,376,376,0
20240816,190600,69079668,376,376,376,376,0
20240816,190500,69079668,376,376,376,376,0
20240816,190400,69079668,376,376,376,376,0
20240816,190300,69079668,376,376,376,376,0
20240816,190200,69079668,376,376,376,376,0
20240816,190100,69079668,376,376,376,376,0
20240816,190000,69079668,376,376,376,376,0
20240816,185900,69079668,376,376,376,376,0
20240816,185800,69079668,376,376,376,376,0
20240816,185700,69079668,376,376,376,376,0
20240816,185600,69079668,376,376,376,376,0
20240816,185500,69079668,376,376,376,376,0
20240816,185400,69079668,376,376,376,376,0
20240816,185300,69079668,376,376,376,376,0
20240816,185200,69079668,376,376,376,376,4208
20240816,185100,69079668,376,376,376,376,0
20240816,185000,69079668,376,376,376,376,0
20240816,184900,69079668,376,376,376,376,0
20240816,184800,69079668,376,376,376,376,0
20240816,184700,69079668,376,376,376,376,0
20240816,184600,69079668,376,376,376,376,0
20240816,184500,69079668,376,376,376,376,0
20240816,184400,69079668,376,376,376,376,0
20240816,184300,69079668,376,376,376,376,0
20240816,184200,69079668,376,376,376,376,0
20240816,184100,69079668,376,376,376,376,0
20240816,184000,69079668,376,376,376,376,0
20240816,183900,69079668,376,376,376,376,0
20240816,183800,69079668,376,376,376,376,0
20240816,183700,69079668,376,376,376,376,0
20240816,183600,69079668,376,376,376,376,0
20240816,183500,69079668,376,376,376,376,0
20240816,183400,69079668,376,376,376,376,0
20240816,183300,69079668,376,376,376,376,0
20240816,183200,69079668,376,376,376,376,0
20240816,183100,69079668,376,376,376,376,0
20240816,183000,69079668,376,376,376,376,0
20240816,182900,69079668,376,376,376,376,0
20240816,182800,69079668,376,376,376,376,0
20240816,182700,69079668,376,376,376,376,0
20240816,182600,69079668,376,376,376,376,0
20240816,182500,69079668,376,376,376,376,0
20240816,182400,69079668,376,376,376,376,0
20240816,182300,69079668,376,376,376,376,0
20240816,182200,69079668,376,376,376,376,4208
20240816,182100,69079668,376,376,376,376,0
20240816,182000,69079668,376,376,376,376,0
20240816,181900,69079668,376,376,376,376,0
20240816,181800,69079668,376,376,376,376,0
20240816,181700,69079668,376,376,376,376,0
20240816,181600,69079668,376,376,376,376,0
20240816,181500,69079668,376,376,376,376,0
20240816,181400,69079668,376,376,376,376,0
20240816,181300,69079668,376,376,376,376,0
20240816,181200,69079668,376,376,376,376,0
20240816,181100,69079668,376,376,376,376,0
20240816,181000,69079668,376,376,376,376,0
20240816,180900,69079668,376,376,376,376,0
20240816,180800,69079668,376,376,376,376,0
20240816,180700,69079668,376,376,376,376,0
20240816,180600,69079668,376,376,376,376,0
20240816,180500,69079668,376,376,376,376,0
20240816,180400,69079668,376,376,376,376,0
20240816,180300,69079668,376,376,376,376,0
20240816,180200,69079668,376,376,376,376,0
20240816,180100,69079668,376,376,376,376,0
20240816,180000,69079668,376,376,376,376,0
20240816,175900,69079668,376,376,376,376,0
20240816,175800,69079668,376,376,376,376,0
20240816,175700,69079668,376,376,376,376,0
20240816,175600,69079668,376,376,376,376,0
20240816,175500,69079668,376,376,376,376,0
20240816,175400,69079668,376,376,376,376,0
20240816,175300,69079668,376,376,376,376,0
20240816,175200,69079668,376,376,376,376,4208
20240816,175100,69079668,376,376,376,376,0
20240816,175000,69079668,376,376,376,376,0
20240816,174900,69079668,376,376,376,376,0
20240816,174800,69079668,376,376,376,376,0
20240816,174700,69079668,376,376,376,376,0
20240816,174600,69079668,376,376,376,376,0
20240816,174500,69079668,376,376,376,376,0
20240816,174400,69079668,376,376,376,376,0
20240816,174300,69079668,376,376,376,376,0
20240816,174200,69079668,376,376,376,376,0
20240816,174100,69079668,376,376,376,376,0
20240816,174000,69079668,376,376,376,376,0
20240816,173900,69079668,376,376,376,376,0
20240816,173800,69079668,376,376,376,376,0
20240816,173700,69079668,376,376,376,376,0
20240816,173600,69079668,376,376,376,376,0
20240816,173500,69079668,376,376,376,376,0
20240816,173400,69079668,376,376,376,376,0
20240816,173300,69079668,376,376,376,376,0
20240816,173200,69079668,376,376,376,376,0
20240816,173100,69079668,376,376,376,376,0
20240816,173000,69079668,376,376,376,376,0
20240816,172900,69079668,376,376,376,376,0
20240816,172800,69079668,376,376,376,376,0
20240816,172700,69079668,376,376,376,376,0
20240816,172600,69079668,376,376,376,376,0
20240816,172500,69079668,376,376,376,376,0
20240816,172400,69079668,376,376,376,376,0
20240816,172300,69079668,376,376,376,376,0
20240816,172200,69079668,376,376,376,376,4208
20240816,172100,69079668,376,376,376,376,0
20240816,172000,69079668,376,376,376,376,0
20240816,171900,69079668,376,376,376,376,0
20240816,171800,69079668,376,376,376,376,0
20240816,171700,69079668,376,376,376,376,0
20240816,171600,69079668,376,376,376,376,0
20240816,171500,69079668,376,376,376,376,0
20240816,171400,69079668,376,376,376,376,0
20240816,171300,69079668,376,376,376,376,0
20240816,171200,69079668,376,376,376,376,0
20240816,171100,69079668,376,376,376,376,0
20240816,171000,69079668,376,376,376,376,0
20240816,170900,69079668,376,376,376,376,0
20240816,170800,69079668,376,376,376,376,0
20240816,170700,69079668,376,376,376,376,0
20240816,170600,69079668,376,376,376,376,0
20240816,170500,69079668,376,376,376,376,0
20240816,170400,69079668,376,376,376,376,0
20240816,170300,69079668,376,376,376,376,0
20240816,170200,69079668,376,376,376,376,0
20240816,170100,69079668,376,376,376,376,0
20240816,170000,69079668,376,376,376,376,0
20240816,165900,69079668,376,376,376,376,0
20240816,165800,69079668,376,376,376,376,0
20240816,165700,69079668,376,376,376,376,0
20240816,165600,69079668,376,376,376,376,0
20240816,165500,69079668,376,376,376,376,0
20240816,165400,69079668,376,376,376,376,0
20240816,165300,69079668,376,376,376,376,0
20240816,165200,69079668,376,376,376,376,4208
20240816,165100,69079668,376,376,376,376,0
20240816,165000,69079668,376,376,376,376,0
20240816,164900,69079668,376,376,376,376,0
20240816,164800,69079668,376,376,376,376,0
20240816,164700,69079668,376,376,376,376,0
20240816,164600,69079668,376,376,376,376,0
20240816,164500,69079668,376,376,376,376,0
20240816,164400,69079668,376,376,376,376,0
20240816,164300,69079668,376,376,376,376,0
20240816,164200,69079668,376,376,376,376,0
20240816,164100,69079668,376,376,376,376,0
20240816,164000,69079668,376,376,376,376,0
20240816,163900,69079668,376,376,376,376,0
20240816,163800,69079668,376,376,376,376,0
20240816,163700,69079668,376,376,376,376,0
20240816,163600,69079668,376,376,376,376,0
20240816,163500,69079668,376,376,376,376,0
20240816,163400,69079668,376,376,376,376,0
20240816,163300,69079668,376,376,376,376,0
20240816,163200,69079668,376,376,376,376,0
20240816,163100,69079668,376,376,376,376,0
20240816,163000,69079668,376,376,376,376,0
20240816,162900,69079668,376,376,376,376,0
20240816,162800,69079668,376,376,376,376,0
20240816,162700,69079668,376,376,376,376,0
20240816,162600,69079668,376,376,376,376,0
20240816,162500,69079668,376,376,376,376,0
20240816,162400,69079668,376,376,376,376,0
20240816,162300,69079668,376,376,376,376,0
20240816,162200,69079668,376,376,376,376,4208
20240816,162100,69079668,376,376,376,376,0
20240816,162000,69079668,376,376,376,376,0
20240816,161900,69079668,376,376,376,376,0
20240816,161800,69079668,376,376,376,376,0
20240816,161700,69079668,376,376,376,376,0
20240816,161600,69079668,376,376,376,376,0
20240816,161500,69079668,376,376,376,376,0
20240816,161400,69079668,376,376,376,376,0
20240816,161300,69079668,376,376,376,376,0
20240816,161200,69079668,376,376,376,376,0
20240816,161100,69079668,376,376,376,376,0
20240816,161000,69079668,376,376,376,376,0
20240816,160900,69079668,376,376,376,376,0
20240816,160800,69079668,376,376,376,376,0
20240816,160700,69079668,376,376,376,376,0
20240816,160600,69079668,376,376,376,376,0
20240816,160500,69079668,376,376,376,376,0
20240816,160400,69079668,376,376,376,376,0
20240816,160300,69079668,376,376,376,376,0
20240816,160200,69079668,376,376,376,376,0
20240816,160100,69079668,376,376,376,376,0
20240816,160000,69079668,376,376,376,376,0
20240816,155900,69079668,376,376,376,376,0
20240816,155800,69079668,376,376,376,376,0
20240816,155700,69079668,376,376,376,376,0
20240816,155600,69079668,376,376,376,376,0
20240816,155500,69079668,376,376,376,376,0
20240816,155400,69079668,376,376,376,376,0
20240816,155300,69079668,376,376,376,376,0
20240816,155200,69079668,376,376,376,376,4208
20240816,155100,69079668,376,376,376,376,0
20240816,155000,69079668,376,376,376,376,0
20240816,154900,69079668,376,376,376,376,0
20240816,154800,69079668,376,376,376,376,0
20240816,154700,69079668,376,376,376,376,0
20240816,154600,69079668,376,376,376,376,0
20240816,154500,69079668,376,376,376,376,0
20240816,154400,69079668,376,376,376,376,0
20240816,154300,69079668,376,376,376,376,0
20240816,154200,69079668,376,376,376,376,0
20240816,154100,69079668,376,376,376,376,0
20240816,154000,69079668,376,376,376,376,0
20240816,153900,69079668,376,376,376,376,0
20240816,153800,69079668,376,376,376,376,0
20240816,153700,69079668,376,376,376,376,0
20240816,153600,69079668,376,376,376,376,0
20240816,153500,69079668,376,376,376,376,0
20240816,153400,69079668,376,376,376,376,0
20240816,153300,69079668,376,376,376,376,0
20240816,153200,69079668,376,376,376,376,0
20240816,153100,69079668,376,376,376,376,0
20240816,153000,69079668,376,376,376,376,4208
20240816,152900,67497460,376,376,376,376,0
20240816,152800,67497460,376,376,376,376,0
20240816,152700,67497460,376,376,376,376,0
20240816,152600,67497460,376,376,376,376,0
20240816,152500,67497460,376,376,376,376,0
20240816,152400,67497460,376,376,376,376,0
20240816,152300,67497460,376,376,376,376,0
20240816,152200,67497460,376,376,376,376,0
20240816,152100,67497460,376,376,376,376,0
20240816,152000,67497460,376,376,376,376,0
20240816,151900,67497460,376,376,376,376,58
20240816,151800,67475652,376,376,376,376,0
20240816,151700,67475652,376,377,377,376,835
20240816,151600,67161682,377,375,377,375,1598
20240816,151500,66562430,375,375,375,375,0
20240816,151400,66562430,375,375,375,375,2060
20240816,151300,65789930,375,375,375,375,0
20240816,151200,65789930,375,375,375,375,100
20240816,151100,65752430,375,375,375,374,580
20240816,151000,65534973,375,375,375,375,0
20240816,150900,65534973,375,375,375,375,0
20240816,150800,65534973,375,375,375,375,308
20240816,150700,65419473,375,375,375,375,0
20240816,150600,65419473,375,375,375,375,0
20240816,150500,65419473,375,375,375,375,145
20240816,150400,65365098,375,375,375,375,1119
20240816,150300,64945473,375,375,375,374,946
20240816,150200,64591225,377,376,377,376,121
20240816,150100,64545728,377,377,377,377,5
20240816,150000,64543843,376,376,376,376,1756
20240816,145900,63883587,376,376,376,376,0
20240816,145800,63883587,376,376,376,376,0
20240816,145700,63883587,376,376,376,376,0
20240816,145600,63883587,376,376,376,376,0
20240816,145500,63883587,376,376,376,376,0
20240816,145400,63883587,376,376,376,376,10
20240816,145300,63879827,376,376,376,376,525
20240816,145200,63682427,376,376,376,376,2
20240816,145100,63681675,376,376,376,376,0
20240816,145000,63681675,376,376,376,376,0
20240816,144900,63681675,376,376,376,376,0
20240816,144800,63681675,376,376,376,376,0
20240816,144700,63681675,376,376,376,376,0
20240816,144600,63681675,376,376,376,376,0
20240816,144500,63681675,376,376,376,376,0
20240816,144400,63681675,376,376,376,376,0
20240816,144300,63681675,376,376,376,376,0
20240816,144200,63681675,376,377,377,376,3792
20240816,144100,62253065,377,376,377,376,51
20240816,144000,62233888,375,375,375,375,6269
20240816,143900,59883013,375,375,375,375,0
20240816,143800,59883013,375,375,375,375,0
20240816,143700,59883013,375,375,375,375,0
20240816,143600,59883013,375,375,375,375,30
20240816,143500,59871763,374,374,374,374,0
20240816,143400,59871763,374,374,374,374,1000
20240816,143300,59497763,375,375,375,375,0
20240816,143200,59497763,375,375,375,375,0
20240816,143100,59497763,375,375,375,375,0
20240816,143000,59497763,375,375,375,375,10
20240816,142900,59494013,375,375,375,375,0
20240816,142800,59494013,375,375,375,375,0
20240816,142700,59494013,375,375,375,375,0
20240816,142600,59494013,375,375,375,375,0
20240816,142500,59494013,375,375,375,375,0
20240816,142400,59494013,375,376,376,375,1941
20240816,142300,58765268,377,376,377,376,45
20240816,142200,58748343,376,376,376,376,100
20240816,142100,58710743,377,377,377,377,0
20240816,142000,58710743,377,376,377,376,1014
20240816,141900,58329465,376,376,376,376,0
20240816,141800,58329465,376,376,376,376,270
20240816,141700,58227945,376,376,376,376,0
20240816,141600,58227945,376,376,376,376,50
20240816,141500,58209145,376,376,376,376,0
20240816,141400,58209145,376,376,376,376,0
20240816,141300,58209145,376,376,376,376,0
20240816,141200,58209145,376,376,376,376,2658
20240816,141100,57209737,376,376,376,376,0
20240816,141000,57209737,376,376,376,376,0
20240816,140900,57209737,376,376,376,376,0
20240816,140800,57209737,376,376,376,376,0
20240816,140700,57209737,376,376,376,376,10
20240816,140600,57205977,376,376,376,376,0
20240816,140500,57205977,376,375,376,375,60
20240816,140400,57183476,375,372,375,372,3
20240816,140300,57182354,376,376,376,376,0
20240816,140200,57182354,376,376,376,376,0
20240816,140100,57182354,376,376,376,376,0
20240816,140000,57182354,376,376,376,376,0
20240816,135900,57182354,376,375,376,375,56
20240816,135800,57161353,373,373,373,373,1791
20240816,135700,56493310,375,375,375,375,209
20240816,135600,56414935,375,375,375,375,4
20240816,135500,56413435,377,377,377,377,8
20240816,135400,56410419,377,377,377,377,0
20240816,135300,56410419,377,377,377,377,0
20240816,135200,56410419,377,377,377,377,0
20240816,135100,56410419,377,377,377,377,10
20240816,135000,56406649,377,377,377,377,2
20240816,134900,56405895,377,377,377,377,0
20240816,134800,56405895,377,377,377,377,0
20240816,134700,56405895,377,377,377,377,17
20240816,134600,56399486,377,377,377,377,115
20240816,134500,56356131,377,377,377,377,153
20240816,134400,56298450,377,377,377,377,0
20240816,134300,56298450,377,377,377,377,0
20240816,134200,56298450,377,377,377,377,0
20240816,134100,56298450,377,377,377,377,0
20240816,134000,56298450,377,377,377,377,1
20240816,133900,56298073,377,377,377,377,0
20240816,133800,56298073,377,377,377,377,0
20240816,133700,56298073,377,377,377,377,0
20240816,133600,56298073,377,377,377,377,0
20240816,133500,56298073,377,377,377,377,200
20240816,133400,56222673,377,377,377,377,0
20240816,133300,56222673,377,377,377,377,0
20240816,133200,56222673,377,376,377,376,22
20240816,133100,56214395,375,375,375,375,188
20240816,133000,56143895,375,374,375,374,2600
20240816,132900,55169624,374,374,374,374,195
20240816,132800,55096694,374,374,374,374,21
20240816,132700,55088840,374,374,374,374,5
20240816,132600,55086970,374,374,374,374,4
20240816,132500,55085474,374,374,374,374,0
20240816,132400,55085474,374,374,374,374,8
20240816,132300,55082482,374,374,374,374,0
20240816,132200,55082482,374,374,374,374,3
20240816,132100,55081360,374,374,375,372,19
20240816,132000,55074252,373,372,373,372,757
20240816,131900,54791892,373,373,373,372,2391
20240816,131800,53900050,373,373,373,373,0
20240816,131700,53900050,373,373,373,373,1
20240816,131600,53899677,375,375,375,375,0
20240816,131500,53899677,375,373,375,373,11
20240816,131400,53895554,375,375,375,375,1000
20240816,131300,53520554,375,375,375,375,0
20240816,131200,53520554,375,375,375,375,8
20240816,131100,53517554,375,375,375,375,0
20240816,131000,53517554,375,375,375,375,5
20240816,130900,53515679,374,375,375,374,55
20240816,130800,53495104,375,375,375,375,53
20240816,130700,53475229,375,375,375,375,0
20240816,130600,53475229,375,375,375,375,339
20240816,130500,53348104,375,375,375,375,0
20240816,130400,53348104,375,375,375,375,3
20240816,130300,53346979,374,374,374,374,300
20240816,130200,53234779,375,375,375,375,0
20240816,130100,53234779,375,375,375,375,0
20240816,130000,53234779,375,375,375,375,0
20240816,125900,53234779,375,375,375,375,2
20240816,125800,53234029,373,374,374,373,300
20240816,125700,53122046,375,375,375,375,599
20240816,125600,52897421,375,375,375,375,101
20240816,125500,52859546,375,375,375,375,0
20240816,125400,52859546,375,375,375,375,1
20240816,125300,52859171,376,375,376,375,35
20240816,125200,52846045,375,376,376,375,69
20240816,125100,52820167,375,375,375,375,0
20240816,125000,52820167,375,376,376,375,36
20240816,124900,52806652,375,375,375,375,50
20240816,124800,52787902,376,376,376,376,0
20240816,124700,52787902,376,375,376,375,23
20240816,124600,52779267,375,375,375,375,101
20240816,124500,52741392,376,376,376,376,0
20240816,124400,52741392,376,376,376,376,4
20240816,124300,52739888,376,376,376,376,0
20240816,124200,52739888,376,376,376,376,0
20240816,124100,52739888,376,376,376,376,0
20240816,124000,52739888,376,376,376,376,0
20240816,123900,52739888,376,376,376,376,0
20240816,123800,52739888,376,376,376,376,0
20240816,123700,52739888,376,376,376,376,1
20240816,123600,52739512,377,377,377,377,0
20240816,123500,52739512,377,377,377,377,0
20240816,123400,52739512,377,377,377,377,0
20240816,123300,52739512,377,377,377,377,0
20240816,123200,52739512,377,377,377,377,0
20240816,123100,52739512,377,377,377,377,0
20240816,123000,52739512,377,377,377,377,0
20240816,122900,52739512,377,377,377,377,0
20240816,122800,52739512,377,376,377,376,2139
20240816,122700,51935247,376,376,376,376,0
20240816,122600,51935247,376,376,376,376,0
20240816,122500,51935247,376,376,376,376,0
20240816,122400,51935247,376,376,376,376,0
20240816,122300,51935247,376,376,376,376,0
20240816,122200,51935247,376,376,376,376,0
20240816,122100,51935247,376,376,376,376,0
20240816,122000,51935247,376,376,376,376,0
20240816,121900,51935247,376,376,376,376,0
20240816,121800,51935247,376,376,376,376,10
20240816,121700,51931487,375,375,375,375,0
20240816,121600,51931487,375,375,375,375,2187
20240816,121500,51111362,375,375,375,375,0
20240816,121400,51111362,375,374,375,374,1707
20240816,121300,50472871,374,375,375,374,1260
20240816,121200,50001591,376,376,376,376,0
20240816,121100,50001591,376,376,376,376,0
20240816,121000,50001591,376,376,376,376,0
20240816,120900,50001591,376,376,376,376,0
20240816,120800,50001591,376,376,376,376,0
20240816,120700,50001591,376,376,376,376,0
20240816,120600,50001591,376,376,376,376,0
20240816,120500,50001591,376,376,376,376,0
20240816,120400,50001591,376,376,376,376,0
20240816,120300,50001591,376,376,376,376,1
20240816,120200,50001215,377,375,377,375,910
20240816,120100,49659945,376,376,376,376,0
20240816,120000,49659945,376,376,376,376,0
20240816,115900,49659945,376,376,376,376,0
20240816,115800,49659945,376,376,376,376,0
20240816,115700,49659945,376,376,376,376,10
20240816,115600,49656185,376,376,376,376,0
20240816,115500,49656185,376,376,376,376,0
20240816,115400,49656185,376,376,376,376,0
20240816,115300,49656185,376,376,376,376,1234
20240816,115200,49192201,376,376,376,376,0
20240816,115100,49192201,376,376,377,376,1329
20240816,115000,48692169,377,377,377,377,0
20240816,114900,48692169,377,377,377,377,0
20240816,114800,48692169,377,377,377,377,0
20240816,114700,48692169,377,377,377,377,80
20240816,114600,48662009,377,377,377,377,926
20240816,114500,48312907,377,376,377,376,597
20240816,114400,48088434,376,376,376,376,462
20240816,114300,47914722,376,376,376,376,0
20240816,114200,47914722,376,376,376,376,0
20240816,114100,47914722,376,376,376,376,10
20240816,114000,47910962,372,372,372,372,0
20240816,113900,47910962,372,376,376,372,5290
20240816,113800,45939769,376,376,376,376,0
20240816,113700,45939769,376,376,376,376,0
20240816,113600,45939769,376,376,376,376,0
20240816,113500,45939769,376,376,376,376,0
20240816,113400,45939769,376,376,376,376,0
20240816,113300,45939769,376,375,376,375,2
20240816,113200,45939018,376,376,376,376,0
20240816,113100,45939018,376,376,376,376,0
20240816,113000,45939018,376,375,376,375,2
20240816,112900,45938267,376,376,376,376,0
20240816,112800,45938267,376,376,376,376,0
20240816,112700,45938267,376,376,376,376,0
20240816,112600,45938267,376,375,376,372,697
20240816,112500,45677566,376,376,376,376,0
20240816,112400,45677566,376,376,376,376,611
20240816,112300,45447830,377,377,377,377,0
20240816,112200,45447830,377,377,377,377,20
20240816,112100,45440290,377,377,377,377,0
20240816,112000,45440290,377,377,377,377,0
20240816,111900,45440290,377,377,377,377,0
20240816,111800,45440290,377,377,377,377,2439
20240816,111700,44520787,377,377,377,377,2
20240816,111600,44520033,377,377,377,377,0
20240816,111500,44520033,377,377,377,377,10
20240816,111400,44516263,377,377,377,377,0
20240816,111300,44516263,377,376,377,376,1008
20240816,111200,44137250,376,376,376,376,0
20240816,111100,44137250,376,376,376,376,4
20240816,111000,44135746,376,376,376,376,1
20240816,110900,44135370,376,375,377,375,262
20240816,110800,44037104,375,377,377,374,3024
20240816,110700,42903089,377,377,377,377,96
20240816,110600,42866897,378,378,378,378,574
20240816,110500,42649925,378,378,378,378,2
20240816,110400,42649169,379,378,379,378,3040
20240816,110300,41500046,378,378,378,378,6
20240816,110200,41497778,377,377,377,377,0
20240816,110100,41497778,377,377,379,377,1228
20240816,110000,41034166,380,380,380,380,4
20240816,105900,41032646,380,377,380,377,18784
20240816,105800,33911492,377,377,377,377,14
20240816,105700,33906214,377,377,377,377,546
20240816,105600,33700372,377,377,377,377,10
20240816,105500,33696602,377,377,377,377,0
20240816,105400,33696602,377,377,377,377,549
20240816,105300,33489629,377,377,377,377,0
20240816,105200,33489629,377,376,377,376,591
20240816,105100,33266866,376,376,376,376,109
20240816,105000,33225882,377,376,377,376,1443
20240816,104900,32683309,376,376,376,376,0
20240816,104800,32683309,376,374,376,374,526
20240816,104700,32485639,374,375,375,374,772
20240816,104600,32196181,376,376,376,376,0
20240816,104500,32196181,376,377,377,376,833
20240816,104400,31882969,376,376,377,376,427
20240816,104300,31722412,377,377,377,377,57
20240816,104200,31700923,376,376,376,376,847
20240816,104100,31382451,376,376,376,376,25
20240816,104000,31373051,376,376,376,376,621
20240816,103900,31139555,375,376,376,375,4
20240816,103800,31138052,376,376,376,376,0
20240816,103700,31138052,376,376,376,376,615
20240816,103600,30906812,377,377,377,377,0
20240816,103500,30906812,377,377,377,377,625
20240816,103400,30671187,375,376,376,375,125
20240816,103300,30624311,377,376,377,376,647
20240816,103200,30380743,376,376,376,376,55
20240816,103100,30360063,376,376,376,376,50
20240816,103000,30341263,376,376,376,376,776
20240816,102900,30049487,376,376,376,375,1000
20240816,102800,29673511,376,373,376,373,1072
20240816,102700,29271905,375,375,375,375,6
20240816,102600,29269655,375,374,375,374,1120
20240816,102500,28850163,374,374,374,374,0
20240816,102400,28850163,374,371,374,371,1015
20240816,102300,28473114,371,371,371,371,0
20240816,102200,28473114,371,371,371,371,0
20240816,102100,28473114,371,371,371,371,635
20240816,102000,28237529,369,369,369,369,87
20240816,101900,28205426,371,371,371,371,652
20240816,101800,27963534,371,371,371,371,0
20240816,101700,27963534,371,371,371,371,601
20240816,101600,27740563,371,371,371,371,0
20240816,101500,27740563,371,371,371,371,13
20240816,101400,27735740,371,369,371,368,7131
20240816,101300,25103690,371,370,371,369,10045
20240816,101200,21393780,372,371,372,371,625
20240816,101100,21161821,371,371,371,371,207
20240816,101000,21085024,371,371,371,370,10010
20240816,100900,17381314,371,370,371,370,2427
20240816,100800,16483321,370,369,370,369,7878
20240816,100700,13570727,369,369,369,369,10
20240816,100600,13567037,369,369,369,369,2
20240816,100500,13566299,368,368,368,368,0
20240816,100400,13566299,368,368,368,368,118
20240816,100300,13522875,369,369,369,369,0
20240816,100200,13522875,369,369,369,369,623
20240816,100100,13292988,369,369,369,369,0
20240816,100000,13292988,369,369,369,369,0
20240816,095900,13292988,369,368,369,368,641
20240816,095800,13056590,369,369,369,369,5
20240816,095700,13054745,369,369,369,369,542
20240816,095600,12854747,369,369,369,369,10
20240816,095500,12851057,369,369,369,369,509
20240816,095400,12663236,369,369,369,369,0
20240816,095300,12663236,369,369,369,369,10
20240816,095200,12659546,368,369,369,368,874
20240816,095100,12337391,369,370,370,369,220
20240816,095000,12256011,370,369,370,369,1797
20240816,094900,11592915,369,369,369,369,1
20240816,094800,11592546,369,369,369,369,540
20240816,094700,11393286,368,369,369,368,149
20240816,094600,11338405,369,368,369,368,1491
20240816,094500,10788790,368,368,368,368,0
20240816,094400,10788790,368,368,368,368,0
20240816,094300,10788790,368,368,368,368,0
20240816,094200,10788790,368,368,368,368,50
20240816,094100,10770390,368,368,368,368,543
20240816,094000,10570566,368,367,368,367,6109
20240816,093900,8322462,365,366,366,365,29
20240816,093800,8311872,367,367,367,367,27
20240816,093700,8301963,368,368,368,368,0
20240816,093600,8301963,368,368,368,368,1
20240816,093500,8301595,368,368,368,368,0
20240816,093400,8301595,368,368,368,368,0
20240816,093300,8301595,368,368,368,368,6
20240816,093200,8299387,367,367,367,367,7
20240816,093100,8296818,367,367,367,367,31
20240816,093000,8285441,368,368,368,368,5
20240816,092900,8283601,366,366,366,366,0
20240816,092800,8283601,366,366,366,366,62
20240816,092700,8260909,369,369,369,369,0
20240816,092600,8260909,369,369,369,365,3003
20240816,092500,7156891,369,369,369,369,6
20240816,092400,7154677,369,369,369,369,1001
20240816,092300,6785308,369,369,369,369,0
20240816,092200,6785308,369,369,369,369,2
20240816,092100,6784570,365,365,365,365,0
20240816,092000,6784570,365,369,369,365,18
20240816,091900,6777976,365,366,366,365,373
20240816,091800,6641821,369,369,369,369,0
20240816,091700,6641821,369,369,369,369,0
20240816,091600,6641821,369,369,369,369,3
20240816,091500,6640714,369,369,369,369,40
20240816,091400,6625954,369,369,369,369,0
20240816,091300,6625954,369,369,369,369,0
20240816,091200,6625954,369,369,369,369,1
20240816,091100,6625585,369,369,369,369,40
20240816,091000,6610825,369,365,369,365,2614
20240816,090900,5656659,369,369,369,369,1
20240816,090800,5656290,369,369,369,369,0
20240816,090700,5656290,369,369,369,369,0
20240816,090600,5656290,369,368,369,368,204
20240816,090500,5581214,368,368,368,363,5002
20240816,090400,3764013,368,369,369,364,6004
20240816,090300,1578470,369,367,369,367,51
20240816,090200,1559751,369,366,370,366,1803
20240816,090100,895447,364,365,365,364,995
20240816,090000,533266,366,364,366,364,1465