KissMeData/084180/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195400,70548189,520,520,520,520,4151
20240809,195300,70548189,520,520,520,520,0
20240809,195200,70548189,520,520,520,520,0
20240809,195100,70548189,520,520,520,520,0
20240809,195000,70548189,520,520,520,520,0
20240809,194900,70548189,520,520,520,520,0
20240809,194800,70548189,520,520,520,520,0
20240809,194700,70548189,520,520,520,520,0
20240809,194600,70548189,520,520,520,520,0
20240809,194500,70548189,520,520,520,520,0
20240809,194400,70548189,520,520,520,520,0
20240809,194300,70548189,520,520,520,520,0
20240809,194200,70548189,520,520,520,520,0
20240809,194100,70548189,520,520,520,520,0
20240809,194000,70548189,520,520,520,520,0
20240809,193900,70548189,520,520,520,520,0
20240809,193800,70548189,520,520,520,520,0
20240809,193700,70548189,520,520,520,520,0
20240809,193600,70548189,520,520,520,520,0
20240809,193500,70548189,520,520,520,520,0
20240809,193400,70548189,520,520,520,520,0
20240809,193300,70548189,520,520,520,520,0
20240809,193200,70548189,520,520,520,520,0
20240809,193100,70548189,520,520,520,520,0
20240809,193000,70548189,520,520,520,520,0
20240809,192900,70548189,520,520,520,520,0
20240809,192800,70548189,520,520,520,520,0
20240809,192700,70548189,520,520,520,520,0
20240809,192600,70548189,520,520,520,520,0
20240809,192500,70548189,520,520,520,520,0
20240809,192400,70548189,520,520,520,520,4151
20240809,192300,70548189,520,520,520,520,0
20240809,192200,70548189,520,520,520,520,0
20240809,192100,70548189,520,520,520,520,0
20240809,192000,70548189,520,520,520,520,0
20240809,191900,70548189,520,520,520,520,0
20240809,191800,70548189,520,520,520,520,0
20240809,191700,70548189,520,520,520,520,0
20240809,191600,70548189,520,520,520,520,0
20240809,191500,70548189,520,520,520,520,0
20240809,191400,70548189,520,520,520,520,0
20240809,191300,70548189,520,520,520,520,0
20240809,191200,70548189,520,520,520,520,0
20240809,191100,70548189,520,520,520,520,0
20240809,191000,70548189,520,520,520,520,0
20240809,190900,70548189,520,520,520,520,0
20240809,190800,70548189,520,520,520,520,0
20240809,190700,70548189,520,520,520,520,0
20240809,190600,70548189,520,520,520,520,0
20240809,190500,70548189,520,520,520,520,0
20240809,190400,70548189,520,520,520,520,0
20240809,190300,70548189,520,520,520,520,0
20240809,190200,70548189,520,520,520,520,0
20240809,190100,70548189,520,520,520,520,0
20240809,190000,70548189,520,520,520,520,0
20240809,185900,70548189,520,520,520,520,0
20240809,185800,70548189,520,520,520,520,0
20240809,185700,70548189,520,520,520,520,0
20240809,185600,70548189,520,520,520,520,0
20240809,185500,70548189,520,520,520,520,0
20240809,185400,70548189,520,520,520,520,4151
20240809,185300,70548189,520,520,520,520,0
20240809,185200,70548189,520,520,520,520,0
20240809,185100,70548189,520,520,520,520,0
20240809,185000,70548189,520,520,520,520,0
20240809,184900,70548189,520,520,520,520,0
20240809,184800,70548189,520,520,520,520,0
20240809,184700,70548189,520,520,520,520,0
20240809,184600,70548189,520,520,520,520,0
20240809,184500,70548189,520,520,520,520,0
20240809,184400,70548189,520,520,520,520,0
20240809,184300,70548189,520,520,520,520,0
20240809,184200,70548189,520,520,520,520,0
20240809,184100,70548189,520,520,520,520,0
20240809,184000,70548189,520,520,520,520,0
20240809,183900,70548189,520,520,520,520,0
20240809,183800,70548189,520,520,520,520,0
20240809,183700,70548189,520,520,520,520,0
20240809,183600,70548189,520,520,520,520,0
20240809,183500,70548189,520,520,520,520,0
20240809,183400,70548189,520,520,520,520,0
20240809,183300,70548189,520,520,520,520,0
20240809,183200,70548189,520,520,520,520,0
20240809,183100,70548189,520,520,520,520,0
20240809,183000,70548189,520,520,520,520,0
20240809,182900,70548189,520,520,520,520,0
20240809,182800,70548189,520,520,520,520,0
20240809,182700,70548189,520,520,520,520,0
20240809,182600,70548189,520,520,520,520,0
20240809,182500,70548189,520,520,520,520,0
20240809,182400,70548189,520,520,520,520,4151
20240809,182300,70548189,520,520,520,520,0
20240809,182200,70548189,520,520,520,520,0
20240809,182100,70548189,520,520,520,520,0
20240809,182000,70548189,520,520,520,520,0
20240809,181900,70548189,520,520,520,520,0
20240809,181800,70548189,520,520,520,520,0
20240809,181700,70548189,520,520,520,520,0
20240809,181600,70548189,520,520,520,520,0
20240809,181500,70548189,520,520,520,520,0
20240809,181400,70548189,520,520,520,520,0
20240809,181300,70548189,520,520,520,520,0
20240809,181200,70548189,520,520,520,520,0
20240809,181100,70548189,520,520,520,520,0
20240809,181000,70548189,520,520,520,520,0
20240809,180900,70548189,520,520,520,520,0
20240809,180800,70548189,520,520,520,520,0
20240809,180700,70548189,520,520,520,520,0
20240809,180600,70548189,520,520,520,520,0
20240809,180500,70548189,520,520,520,520,0
20240809,180400,70548189,520,520,520,520,0
20240809,180300,70548189,520,520,520,520,0
20240809,180200,70548189,520,520,520,520,0
20240809,180100,70548189,520,520,520,520,0
20240809,180000,70548189,520,520,520,520,0
20240809,175900,70548189,520,520,520,520,0
20240809,175800,70548189,520,520,520,520,0
20240809,175700,70548189,520,520,520,520,0
20240809,175600,70548189,520,520,520,520,0
20240809,175500,70548189,520,520,520,520,0
20240809,175400,70548189,520,520,520,520,4151
20240809,175300,70548189,520,520,520,520,0
20240809,175200,70548189,520,520,520,520,0
20240809,175100,70548189,520,520,520,520,0
20240809,175000,70548189,520,520,520,520,0
20240809,174900,70548189,520,520,520,520,0
20240809,174800,70548189,520,520,520,520,0
20240809,174700,70548189,520,520,520,520,0
20240809,174600,70548189,520,520,520,520,0
20240809,174500,70548189,520,520,520,520,0
20240809,174400,70548189,520,520,520,520,0
20240809,174300,70548189,520,520,520,520,0
20240809,174200,70548189,520,520,520,520,0
20240809,174100,70548189,520,520,520,520,0
20240809,174000,70548189,520,520,520,520,0
20240809,173900,70548189,520,520,520,520,0
20240809,173800,70548189,520,520,520,520,0
20240809,173700,70548189,520,520,520,520,0
20240809,173600,70548189,520,520,520,520,0
20240809,173500,70548189,520,520,520,520,0
20240809,173400,70548189,520,520,520,520,0
20240809,173300,70548189,520,520,520,520,0
20240809,173200,70548189,520,520,520,520,0
20240809,173100,70548189,520,520,520,520,0
20240809,173000,70548189,520,520,520,520,0
20240809,172900,70548189,520,520,520,520,0
20240809,172800,70548189,520,520,520,520,0
20240809,172700,70548189,520,520,520,520,0
20240809,172600,70548189,520,520,520,520,0
20240809,172500,70548189,520,520,520,520,0
20240809,172400,70548189,520,520,520,520,4151
20240809,172300,70548189,520,520,520,520,0
20240809,172200,70548189,520,520,520,520,0
20240809,172100,70548189,520,520,520,520,0
20240809,172000,70548189,520,520,520,520,0
20240809,171900,70548189,520,520,520,520,0
20240809,171800,70548189,520,520,520,520,0
20240809,171700,70548189,520,520,520,520,0
20240809,171600,70548189,520,520,520,520,0
20240809,171500,70548189,520,520,520,520,0
20240809,171400,70548189,520,520,520,520,0
20240809,171300,70548189,520,520,520,520,0
20240809,171200,70548189,520,520,520,520,0
20240809,171100,70548189,520,520,520,520,0
20240809,171000,70548189,520,520,520,520,0
20240809,170900,70548189,520,520,520,520,0
20240809,170800,70548189,520,520,520,520,0
20240809,170700,70548189,520,520,520,520,0
20240809,170600,70548189,520,520,520,520,0
20240809,170500,70548189,520,520,520,520,0
20240809,170400,70548189,520,520,520,520,0
20240809,170300,70548189,520,520,520,520,0
20240809,170200,70548189,520,520,520,520,0
20240809,170100,70548189,520,520,520,520,0
20240809,170000,70548189,520,520,520,520,0
20240809,165900,70548189,520,520,520,520,0
20240809,165800,70548189,520,520,520,520,0
20240809,165700,70548189,520,520,520,520,0
20240809,165600,70548189,520,520,520,520,0
20240809,165500,70548189,520,520,520,520,0
20240809,165400,70548189,520,520,520,520,4151
20240809,165300,70548189,520,520,520,520,0
20240809,165200,70548189,520,520,520,520,0
20240809,165100,70548189,520,520,520,520,0
20240809,165000,70548189,520,520,520,520,0
20240809,164900,70548189,520,520,520,520,0
20240809,164800,70548189,520,520,520,520,0
20240809,164700,70548189,520,520,520,520,0
20240809,164600,70548189,520,520,520,520,0
20240809,164500,70548189,520,520,520,520,0
20240809,164400,70548189,520,520,520,520,0
20240809,164300,70548189,520,520,520,520,0
20240809,164200,70548189,520,520,520,520,0
20240809,164100,70548189,520,520,520,520,0
20240809,164000,70548189,520,520,520,520,0
20240809,163900,70548189,520,520,520,520,0
20240809,163800,70548189,520,520,520,520,0
20240809,163700,70548189,520,520,520,520,0
20240809,163600,70548189,520,520,520,520,0
20240809,163500,70548189,520,520,520,520,0
20240809,163400,70548189,520,520,520,520,0
20240809,163300,70548189,520,520,520,520,0
20240809,163200,70548189,520,520,520,520,0
20240809,163100,70548189,520,520,520,520,0
20240809,163000,70548189,520,520,520,520,0
20240809,162900,70548189,520,520,520,520,0
20240809,162800,70548189,520,520,520,520,0
20240809,162700,70548189,520,520,520,520,0
20240809,162600,70548189,520,520,520,520,0
20240809,162500,70548189,520,520,520,520,0
20240809,162400,70548189,520,520,520,520,4151
20240809,162300,70548189,520,520,520,520,0
20240809,162200,70548189,520,520,520,520,0
20240809,162100,70548189,520,520,520,520,0
20240809,162000,70548189,520,520,520,520,0
20240809,161900,70548189,520,520,520,520,0
20240809,161800,70548189,520,520,520,520,0
20240809,161700,70548189,520,520,520,520,0
20240809,161600,70548189,520,520,520,520,0
20240809,161500,70548189,520,520,520,520,0
20240809,161400,70548189,520,520,520,520,0
20240809,161300,70548189,520,520,520,520,0
20240809,161200,70548189,520,520,520,520,0
20240809,161100,70548189,520,520,520,520,0
20240809,161000,70548189,520,520,520,520,0
20240809,160900,70548189,520,520,520,520,0
20240809,160800,70548189,520,520,520,520,0
20240809,160700,70548189,520,520,520,520,0
20240809,160600,70548189,520,520,520,520,0
20240809,160500,70548189,520,520,520,520,0
20240809,160400,70548189,520,520,520,520,0
20240809,160300,70548189,520,520,520,520,0
20240809,160200,70548189,520,520,520,520,0
20240809,160100,70548189,520,520,520,520,0
20240809,160000,70548189,520,520,520,520,0
20240809,155900,70548189,520,520,520,520,0
20240809,155800,70548189,520,520,520,520,0
20240809,155700,70548189,520,520,520,520,0
20240809,155600,70548189,520,520,520,520,0
20240809,155500,70548189,520,520,520,520,0
20240809,155400,70548189,520,520,520,520,4151
20240809,155300,70548189,520,520,520,520,0
20240809,155200,70548189,520,520,520,520,0
20240809,155100,70548189,520,520,520,520,0
20240809,155000,70548189,520,520,520,520,0
20240809,154900,70548189,520,520,520,520,0
20240809,154800,70548189,520,520,520,520,0
20240809,154700,70548189,520,520,520,520,0
20240809,154600,70548189,520,520,520,520,0
20240809,154500,70548189,520,520,520,520,0
20240809,154400,70548189,520,520,520,520,0
20240809,154300,70548189,520,520,520,520,0
20240809,154200,70548189,520,520,520,520,0
20240809,154100,70548189,520,520,520,520,0
20240809,154000,70548189,520,520,520,520,0
20240809,153900,70548189,520,520,520,520,0
20240809,153800,70548189,520,520,520,520,0
20240809,153700,70548189,520,520,520,520,0
20240809,153600,70548189,520,520,520,520,0
20240809,153500,70548189,520,520,520,520,0
20240809,153400,70548189,520,520,520,520,0
20240809,153300,70548189,520,520,520,520,0
20240809,153200,70548189,520,520,520,520,0
20240809,153100,70548189,520,520,520,520,0
20240809,153000,70548189,520,520,520,520,4151
20240809,152900,68389669,524,524,524,524,0
20240809,152800,68389669,524,524,524,524,0
20240809,152700,68389669,524,524,524,524,0
20240809,152600,68389669,524,524,524,524,0
20240809,152500,68389669,524,524,524,524,0
20240809,152400,68389669,524,524,524,524,0
20240809,152300,68389669,524,524,524,524,0
20240809,152200,68389669,524,524,524,524,0
20240809,152100,68389669,524,524,524,524,0
20240809,152000,68389669,524,524,524,524,0
20240809,151900,68389669,524,524,524,524,0
20240809,151800,68389669,524,523,524,523,708
20240809,151700,68019237,523,523,523,523,0
20240809,151600,68019237,523,523,523,523,0
20240809,151500,68019237,523,523,523,523,0
20240809,151400,68019237,523,523,523,523,9
20240809,151300,68014530,520,520,520,520,0
20240809,151200,68014530,520,520,520,520,0
20240809,151100,68014530,520,520,520,520,5000
20240809,151000,65414530,523,523,523,523,15
20240809,150900,65406685,523,523,523,523,185
20240809,150800,65309930,523,523,523,523,3000
20240809,150700,63740930,523,523,523,523,0
20240809,150600,63740930,523,523,523,523,0
20240809,150500,63740930,523,523,523,523,569
20240809,150400,63443343,523,523,523,523,0
20240809,150300,63443343,523,523,523,523,0
20240809,150200,63443343,523,523,523,523,0
20240809,150100,63443343,523,523,523,523,0
20240809,150000,63443343,523,523,523,523,0
20240809,145900,63443343,523,523,523,523,0
20240809,145800,63443343,523,523,523,523,0
20240809,145700,63443343,523,523,523,523,0
20240809,145600,63443343,523,523,523,523,0
20240809,145500,63443343,523,523,523,523,0
20240809,145400,63443343,523,523,523,523,0
20240809,145300,63443343,523,523,523,523,0
20240809,145200,63443343,523,523,523,523,0
20240809,145100,63443343,523,523,523,523,60
20240809,145000,63411963,523,523,523,523,231
20240809,144900,63291150,523,523,523,523,0
20240809,144800,63291150,523,523,523,523,0
20240809,144700,63291150,523,523,523,523,1
20240809,144600,63290627,522,522,522,522,500
20240809,144500,63029627,523,523,523,523,3
20240809,144400,63028058,522,522,522,522,8785
20240809,144300,58442288,522,522,522,522,59
20240809,144200,58411490,522,522,522,522,0
20240809,144100,58411490,522,522,522,522,0
20240809,144000,58411490,522,522,522,522,0
20240809,143900,58411490,522,522,522,522,0
20240809,143800,58411490,522,522,522,522,0
20240809,143700,58411490,522,522,522,522,0
20240809,143600,58411490,522,522,522,522,0
20240809,143500,58411490,522,522,522,522,1
20240809,143400,58410968,518,520,520,518,400
20240809,143300,58203653,523,523,523,523,0
20240809,143200,58203653,523,523,523,523,1
20240809,143100,58203130,520,520,520,520,0
20240809,143000,58203130,520,520,520,520,0
20240809,142900,58203130,520,520,520,520,898
20240809,142800,57736170,520,520,520,520,100
20240809,142700,57684170,520,520,520,520,1000
20240809,142600,57164170,520,520,520,520,100
20240809,142500,57112170,520,520,520,520,2
20240809,142400,57111130,518,518,518,518,0
20240809,142300,57111130,518,518,518,518,0
20240809,142200,57111130,518,518,518,518,0
20240809,142100,57111130,518,518,518,518,5
20240809,142000,57108540,518,518,518,518,100
20240809,141900,57056740,520,520,520,520,0
20240809,141800,57056740,520,520,520,520,90
20240809,141700,57009940,520,520,520,520,0
20240809,141600,57009940,520,520,520,520,0
20240809,141500,57009940,520,520,520,520,0
20240809,141400,57009940,520,520,520,520,0
20240809,141300,57009940,520,520,520,520,9
20240809,141200,57005260,520,520,520,520,0
20240809,141100,57005260,520,520,520,520,0
20240809,141000,57005260,520,520,520,520,0
20240809,140900,57005260,520,520,520,520,0
20240809,140800,57005260,520,520,520,520,0
20240809,140700,57005260,520,520,520,520,0
20240809,140600,57005260,520,520,520,520,0
20240809,140500,57005260,520,520,520,520,0
20240809,140400,57005260,520,519,520,519,64
20240809,140300,56972043,520,520,520,520,0
20240809,140200,56972043,520,520,520,520,0
20240809,140100,56972043,520,520,520,520,0
20240809,140000,56972043,520,520,520,520,0
20240809,135900,56972043,520,520,520,520,0
20240809,135800,56972043,520,520,520,520,0
20240809,135700,56972043,520,520,520,520,1
20240809,135600,56971523,520,520,520,520,0
20240809,135500,56971523,520,520,520,520,0
20240809,135400,56971523,520,520,520,520,0
20240809,135300,56971523,520,520,520,520,0
20240809,135200,56971523,520,520,520,520,338
20240809,135100,56795763,520,520,520,520,338
20240809,135000,56620003,520,520,520,520,265
20240809,134900,56482203,520,520,520,520,0
20240809,134800,56482203,520,520,520,520,0
20240809,134700,56482203,520,520,520,520,0
20240809,134600,56482203,520,520,520,520,0
20240809,134500,56482203,520,520,520,520,0
20240809,134400,56482203,520,520,520,520,0
20240809,134300,56482203,520,520,520,520,0
20240809,134200,56482203,520,520,520,520,0
20240809,134100,56482203,520,520,520,520,0
20240809,134000,56482203,520,520,520,520,0
20240809,133900,56482203,520,520,520,520,0
20240809,133800,56482203,520,520,520,520,0
20240809,133700,56482203,520,520,520,520,0
20240809,133600,56482203,520,520,520,520,1
20240809,133500,56481683,520,520,520,520,0
20240809,133400,56481683,520,520,520,520,0
20240809,133300,56481683,520,520,520,520,50
20240809,133200,56455683,520,520,520,520,0
20240809,133100,56455683,520,520,520,520,0
20240809,133000,56455683,520,520,520,520,0
20240809,132900,56455683,520,520,520,520,0
20240809,132800,56455683,520,520,520,520,90
20240809,132700,56408883,520,520,520,520,0
20240809,132600,56408883,520,520,520,520,0
20240809,132500,56408883,520,520,520,520,0
20240809,132400,56408883,520,523,523,520,2319
20240809,132300,55202975,523,523,523,523,0
20240809,132200,55202975,523,523,523,523,0
20240809,132100,55202975,523,523,523,523,0
20240809,132000,55202975,523,523,523,523,5
20240809,131900,55200360,523,523,523,523,10
20240809,131800,55195130,523,523,523,523,1
20240809,131700,55194607,521,521,521,521,0
20240809,131600,55194607,521,521,521,521,0
20240809,131500,55194607,521,521,521,521,0
20240809,131400,55194607,521,521,521,521,0
20240809,131300,55194607,521,521,521,521,0
20240809,131200,55194607,521,521,521,521,75
20240809,131100,55155532,521,521,521,521,2
20240809,131000,55154490,521,522,522,521,204
20240809,130900,55048205,523,523,523,523,0
20240809,130800,55048205,523,523,523,523,0
20240809,130700,55048205,523,523,523,523,0
20240809,130600,55048205,523,523,523,523,0
20240809,130500,55048205,523,523,523,523,1
20240809,130400,55047682,520,520,520,520,0
20240809,130300,55047682,520,522,522,520,15331
20240809,130200,47075554,523,523,523,523,121
20240809,130100,47012271,523,523,523,523,0
20240809,130000,47012271,523,523,523,523,11
20240809,125900,47006518,523,523,523,523,1
20240809,125800,47005995,523,523,523,523,1
20240809,125700,47005472,524,524,524,524,0
20240809,125600,47005472,524,524,524,524,0
20240809,125500,47005472,524,524,524,524,0
20240809,125400,47005472,524,524,524,524,0
20240809,125300,47005472,524,524,524,524,0
20240809,125200,47005472,524,524,524,524,0
20240809,125100,47005472,524,524,524,524,0
20240809,125000,47005472,524,524,524,524,0
20240809,124900,47005472,524,524,524,524,0
20240809,124800,47005472,524,524,524,524,0
20240809,124700,47005472,524,524,524,524,0
20240809,124600,47005472,524,524,524,524,0
20240809,124500,47005472,524,524,524,524,0
20240809,124400,47005472,524,524,524,524,0
20240809,124300,47005472,524,524,524,524,0
20240809,124200,47005472,524,524,524,524,0
20240809,124100,47005472,524,524,524,524,0
20240809,124000,47005472,524,524,524,524,0
20240809,123900,47005472,524,524,524,524,0
20240809,123800,47005472,524,524,524,524,0
20240809,123700,47005472,524,524,524,524,0
20240809,123600,47005472,524,524,524,524,0
20240809,123500,47005472,524,524,524,524,0
20240809,123400,47005472,524,524,524,524,0
20240809,123300,47005472,524,524,524,524,0
20240809,123200,47005472,524,524,524,524,0
20240809,123100,47005472,524,524,524,524,0
20240809,123000,47005472,524,524,524,524,0
20240809,122900,47005472,524,524,524,524,0
20240809,122800,47005472,524,524,524,524,0
20240809,122700,47005472,524,524,524,524,0
20240809,122600,47005472,524,524,524,524,0
20240809,122500,47005472,524,524,524,524,7
20240809,122400,47001804,524,524,524,524,0
20240809,122300,47001804,524,524,524,524,0
20240809,122200,47001804,524,524,524,524,0
20240809,122100,47001804,524,524,524,524,0
20240809,122000,47001804,524,524,524,524,0
20240809,121900,47001804,524,524,524,524,15
20240809,121800,46993944,524,524,524,524,0
20240809,121700,46993944,524,524,524,524,0
20240809,121600,46993944,524,524,524,524,0
20240809,121500,46993944,524,524,524,524,0
20240809,121400,46993944,524,524,524,524,0
20240809,121300,46993944,524,524,524,524,0
20240809,121200,46993944,524,524,524,524,0
20240809,121100,46993944,524,524,524,524,0
20240809,121000,46993944,524,524,524,524,1
20240809,120900,46993420,524,524,524,524,0
20240809,120800,46993420,524,524,524,524,1
20240809,120700,46992896,523,523,523,523,2
20240809,120600,46991850,524,524,524,524,0
20240809,120500,46991850,524,524,524,524,0
20240809,120400,46991850,524,524,524,524,0
20240809,120300,46991850,524,524,524,524,0
20240809,120200,46991850,524,524,524,524,0
20240809,120100,46991850,524,524,524,524,1
20240809,120000,46991326,524,524,524,524,0
20240809,115900,46991326,524,524,524,524,2
20240809,115800,46990278,524,524,524,524,0
20240809,115700,46990278,524,524,524,524,200
20240809,115600,46885478,523,523,523,523,0
20240809,115500,46885478,523,523,523,523,0
20240809,115400,46885478,523,523,523,523,2
20240809,115300,46884432,525,525,525,525,0
20240809,115200,46884432,525,525,525,525,0
20240809,115100,46884432,525,525,525,525,0
20240809,115000,46884432,525,525,525,525,0
20240809,114900,46884432,525,522,525,522,1000
20240809,114800,46359899,522,522,522,522,0
20240809,114700,46359899,522,522,522,522,0
20240809,114600,46359899,522,522,522,522,0
20240809,114500,46359899,522,521,522,521,2
20240809,114400,46358856,522,522,522,522,0
20240809,114300,46358856,522,522,522,522,0
20240809,114200,46358856,522,522,522,522,0
20240809,114100,46358856,522,522,522,522,0
20240809,114000,46358856,522,522,522,522,0
20240809,113900,46358856,522,522,522,522,0
20240809,113800,46358856,522,522,522,522,20
20240809,113700,46348416,521,522,522,521,3
20240809,113600,46346852,522,522,522,522,200
20240809,113500,46242452,523,520,523,520,40
20240809,113400,46221599,520,520,520,520,0
20240809,113300,46221599,520,520,520,520,0
20240809,113200,46221599,520,520,520,520,200
20240809,113100,46117599,520,520,520,520,0
20240809,113000,46117599,520,520,520,520,0
20240809,112900,46117599,520,520,520,520,0
20240809,112800,46117599,520,520,520,520,192
20240809,112700,46017759,519,519,519,519,0
20240809,112600,46017759,519,519,519,519,2
20240809,112500,46016721,520,520,520,520,0
20240809,112400,46016721,520,520,520,520,532
20240809,112300,45740081,524,524,524,524,0
20240809,112200,45740081,524,520,524,520,2001
20240809,112100,44699557,520,520,520,520,7559
20240809,112000,40768877,520,525,525,520,21500
20240809,111900,29586377,525,525,525,521,675
20240809,111800,29232698,525,521,525,521,58
20240809,111700,29202393,520,520,520,520,0
20240809,111600,29202393,520,520,520,520,0
20240809,111500,29202393,520,520,520,520,0
20240809,111400,29202393,520,520,520,520,0
20240809,111300,29202393,520,521,521,520,500
20240809,111200,28942391,520,520,520,520,0
20240809,111100,28942391,520,520,520,520,0
20240809,111000,28942391,520,522,522,520,6
20240809,110900,28939266,522,522,522,522,0
20240809,110800,28939266,522,522,522,522,0
20240809,110700,28939266,522,522,522,522,1
20240809,110600,28938744,525,525,525,525,51
20240809,110500,28911969,525,525,525,525,0
20240809,110400,28911969,525,525,525,525,0
20240809,110300,28911969,525,524,525,524,6129
20240809,110200,25695244,523,523,523,523,0
20240809,110100,25695244,523,523,523,523,1
20240809,110000,25694721,525,525,525,525,0
20240809,105900,25694721,525,525,525,525,1
20240809,105800,25694196,524,524,524,524,1
20240809,105700,25693672,525,525,525,525,1
20240809,105600,25693147,524,524,524,524,1
20240809,105500,25692623,525,525,525,525,0
20240809,105400,25692623,525,516,525,516,13878
20240809,105300,18427694,516,516,516,516,0
20240809,105200,18427694,516,517,517,516,106
20240809,105100,18372996,516,516,516,516,0
20240809,105000,18372996,516,515,516,515,867
20240809,104900,17925637,516,516,516,516,0
20240809,104800,17925637,516,517,517,516,146
20240809,104700,17850299,516,516,516,516,0
20240809,104600,17850299,516,516,516,516,0
20240809,104500,17850299,516,517,517,516,18
20240809,104400,17841009,516,516,516,516,186
20240809,104300,17745033,518,518,518,518,0
20240809,104200,17745033,518,518,518,518,0
20240809,104100,17745033,518,518,518,518,0
20240809,104000,17745033,518,518,518,518,21
20240809,103900,17734155,518,518,518,518,8
20240809,103800,17730011,518,518,518,518,0
20240809,103700,17730011,518,518,518,518,0
20240809,103600,17730011,518,518,518,518,0
20240809,103500,17730011,518,518,518,518,104
20240809,103400,17676139,518,518,518,518,105
20240809,103300,17621749,516,516,516,516,175
20240809,103200,17531449,516,516,516,516,101
20240809,103100,17479333,515,512,515,512,5286
20240809,103000,14761909,512,512,512,512,0
20240809,102900,14761909,512,513,513,512,210
20240809,102800,14654387,512,514,514,512,3950
20240809,102700,12624097,514,514,514,514,0
20240809,102600,12624097,514,514,514,514,0
20240809,102500,12624097,514,514,514,514,1
20240809,102400,12623583,513,513,513,513,11
20240809,102300,12617940,514,514,514,514,0
20240809,102200,12617940,514,514,514,514,0
20240809,102100,12617940,514,514,514,514,0
20240809,102000,12617940,514,514,514,514,0
20240809,101900,12617940,514,514,514,514,1300
20240809,101800,11949740,514,514,514,514,1
20240809,101700,11949226,513,514,514,513,7
20240809,101600,11945630,514,514,514,514,0
20240809,101500,11945630,514,514,514,514,0
20240809,101400,11945630,514,514,514,514,0
20240809,101300,11945630,514,512,514,512,10
20240809,101200,11940506,512,514,514,512,108
20240809,101100,11885010,514,514,514,514,276
20240809,101000,11743146,514,514,514,514,0
20240809,100900,11743146,514,514,514,514,0
20240809,100800,11743146,514,514,514,514,260
20240809,100700,11609506,514,514,514,514,0
20240809,100600,11609506,514,514,514,514,0
20240809,100500,11609506,514,514,514,514,3
20240809,100400,11607964,514,514,514,514,0
20240809,100300,11607964,514,514,514,514,16
20240809,100200,11599740,514,512,514,512,421
20240809,100100,11384148,514,514,514,514,51
20240809,100000,11357934,513,513,513,513,987
20240809,095900,10851603,513,513,513,513,0
20240809,095800,10851603,513,513,513,513,4
20240809,095700,10849551,513,513,513,513,10
20240809,095600,10844421,513,513,513,513,3
20240809,095500,10842882,512,512,512,512,3382
20240809,095400,9111298,512,512,512,512,1112
20240809,095300,8541954,512,512,512,512,500
20240809,095200,8285954,512,512,512,512,0
20240809,095100,8285954,512,511,512,511,11
20240809,095000,8280332,510,510,510,510,0
20240809,094900,8280332,510,510,510,510,0
20240809,094800,8280332,510,510,510,510,11
20240809,094700,8274722,510,510,510,510,989
20240809,094600,7770332,510,510,510,510,0
20240809,094500,7770332,510,512,512,510,24
20240809,094400,7758077,511,512,512,511,22
20240809,094300,7746824,513,513,513,513,0
20240809,094200,7746824,513,513,513,513,0
20240809,094100,7746824,513,513,513,513,0
20240809,094000,7746824,513,513,513,513,0
20240809,093900,7746824,513,513,513,513,476
20240809,093800,7502636,506,506,506,506,0
20240809,093700,7502636,506,514,514,506,3100
20240809,093600,5924098,514,514,514,514,432
20240809,093500,5702050,513,513,513,513,1
20240809,093400,5701537,515,515,515,515,0
20240809,093300,5701537,515,515,515,515,0
20240809,093200,5701537,515,515,515,515,2
20240809,093100,5700507,514,513,514,513,18
20240809,093000,5691264,515,512,515,512,6521
20240809,092900,2348763,512,512,512,512,0
20240809,092800,2348763,512,511,512,511,1819
20240809,092700,1417560,512,512,512,512,0
20240809,092600,1417560,512,512,512,512,0
20240809,092500,1417560,512,512,512,512,0
20240809,092400,1417560,512,512,512,512,0
20240809,092300,1417560,512,512,512,512,0
20240809,092200,1417560,512,512,512,512,0
20240809,092100,1417560,512,512,512,512,1
20240809,092000,1417048,512,512,512,512,0
20240809,091900,1417048,512,512,512,512,40
20240809,091800,1396568,512,512,512,512,0
20240809,091700,1396568,512,512,512,512,0
20240809,091600,1396568,512,512,512,512,118
20240809,091500,1336152,512,512,512,512,195
20240809,091400,1236312,513,513,513,513,0
20240809,091300,1236312,513,512,513,512,131
20240809,091200,1169239,513,513,513,513,0
20240809,091100,1169239,513,513,513,513,0
20240809,091000,1169239,513,513,513,513,0
20240809,090900,1169239,513,513,513,513,0
20240809,090800,1169239,513,512,513,512,14
20240809,090700,1162065,512,512,512,512,1
20240809,090600,1161553,514,514,514,514,0
20240809,090500,1161553,514,514,514,514,14
20240809,090400,1154357,515,515,515,515,0
20240809,090300,1154357,515,515,515,515,0
20240809,090200,1154357,515,511,515,511,501
20240809,090100,896432,510,510,510,510,9
20240809,090000,891842,508,502,508,502,1766