KissMeData/044180/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192600,110577502,450,450,450,450,2702
20240809,192500,110577502,450,450,450,450,0
20240809,192400,110577502,450,450,450,450,0
20240809,192300,110577502,450,450,450,450,0
20240809,192200,110577502,450,450,450,450,0
20240809,192100,110577502,450,450,450,450,0
20240809,192000,110577502,450,450,450,450,0
20240809,191900,110577502,450,450,450,450,0
20240809,191800,110577502,450,450,450,450,0
20240809,191700,110577502,450,450,450,450,0
20240809,191600,110577502,450,450,450,450,0
20240809,191500,110577502,450,450,450,450,0
20240809,191400,110577502,450,450,450,450,0
20240809,191300,110577502,450,450,450,450,0
20240809,191200,110577502,450,450,450,450,0
20240809,191100,110577502,450,450,450,450,0
20240809,191000,110577502,450,450,450,450,0
20240809,190900,110577502,450,450,450,450,0
20240809,190800,110577502,450,450,450,450,0
20240809,190700,110577502,450,450,450,450,0
20240809,190600,110577502,450,450,450,450,0
20240809,190500,110577502,450,450,450,450,0
20240809,190400,110577502,450,450,450,450,0
20240809,190300,110577502,450,450,450,450,0
20240809,190200,110577502,450,450,450,450,0
20240809,190100,110577502,450,450,450,450,0
20240809,190000,110577502,450,450,450,450,0
20240809,185900,110577502,450,450,450,450,0
20240809,185800,110577502,450,450,450,450,0
20240809,185700,110577502,450,450,450,450,0
20240809,185600,110577502,450,450,450,450,2702
20240809,185500,110577502,450,450,450,450,0
20240809,185400,110577502,450,450,450,450,0
20240809,185300,110577502,450,450,450,450,0
20240809,185200,110577502,450,450,450,450,0
20240809,185100,110577502,450,450,450,450,0
20240809,185000,110577502,450,450,450,450,0
20240809,184900,110577502,450,450,450,450,0
20240809,184800,110577502,450,450,450,450,0
20240809,184700,110577502,450,450,450,450,0
20240809,184600,110577502,450,450,450,450,0
20240809,184500,110577502,450,450,450,450,0
20240809,184400,110577502,450,450,450,450,0
20240809,184300,110577502,450,450,450,450,0
20240809,184200,110577502,450,450,450,450,0
20240809,184100,110577502,450,450,450,450,0
20240809,184000,110577502,450,450,450,450,0
20240809,183900,110577502,450,450,450,450,0
20240809,183800,110577502,450,450,450,450,0
20240809,183700,110577502,450,450,450,450,0
20240809,183600,110577502,450,450,450,450,0
20240809,183500,110577502,450,450,450,450,0
20240809,183400,110577502,450,450,450,450,0
20240809,183300,110577502,450,450,450,450,0
20240809,183200,110577502,450,450,450,450,0
20240809,183100,110577502,450,450,450,450,0
20240809,183000,110577502,450,450,450,450,0
20240809,182900,110577502,450,450,450,450,0
20240809,182800,110577502,450,450,450,450,0
20240809,182700,110577502,450,450,450,450,0
20240809,182600,110577502,450,450,450,450,2702
20240809,182500,110577502,450,450,450,450,0
20240809,182400,110577502,450,450,450,450,0
20240809,182300,110577502,450,450,450,450,0
20240809,182200,110577502,450,450,450,450,0
20240809,182100,110577502,450,450,450,450,0
20240809,182000,110577502,450,450,450,450,0
20240809,181900,110577502,450,450,450,450,0
20240809,181800,110577502,450,450,450,450,0
20240809,181700,110577502,450,450,450,450,0
20240809,181600,110577502,450,450,450,450,0
20240809,181500,110577502,450,450,450,450,0
20240809,181400,110577502,450,450,450,450,0
20240809,181300,110577502,450,450,450,450,0
20240809,181200,110577502,450,450,450,450,0
20240809,181100,110577502,450,450,450,450,0
20240809,181000,110577502,450,450,450,450,0
20240809,180900,110577502,450,450,450,450,0
20240809,180800,110577502,450,450,450,450,0
20240809,180700,110577502,450,450,450,450,0
20240809,180600,110577502,450,450,450,450,0
20240809,180500,110577502,450,450,450,450,0
20240809,180400,110577502,450,450,450,450,0
20240809,180300,110577502,450,450,450,450,0
20240809,180200,110577502,450,450,450,450,0
20240809,180100,110577502,450,450,450,450,0
20240809,180000,110577502,450,450,450,450,0
20240809,175900,110577502,450,450,450,450,0
20240809,175800,110577502,450,450,450,450,0
20240809,175700,110577502,450,450,450,450,0
20240809,175600,110577502,450,450,450,450,2702
20240809,175500,110577502,450,450,450,450,0
20240809,175400,110577502,450,450,450,450,0
20240809,175300,110577502,450,450,450,450,0
20240809,175200,110577502,450,450,450,450,0
20240809,175100,110577502,450,450,450,450,0
20240809,175000,110577502,450,450,450,450,0
20240809,174900,110577502,450,450,450,450,0
20240809,174800,110577502,450,450,450,450,0
20240809,174700,110577502,450,450,450,450,0
20240809,174600,110577502,450,450,450,450,0
20240809,174500,110577502,450,450,450,450,0
20240809,174400,110577502,450,450,450,450,0
20240809,174300,110577502,450,450,450,450,0
20240809,174200,110577502,450,450,450,450,0
20240809,174100,110577502,450,450,450,450,0
20240809,174000,110577502,450,450,450,450,0
20240809,173900,110577502,450,450,450,450,0
20240809,173800,110577502,450,450,450,450,0
20240809,173700,110577502,450,450,450,450,0
20240809,173600,110577502,450,450,450,450,0
20240809,173500,110577502,450,450,450,450,0
20240809,173400,110577502,450,450,450,450,0
20240809,173300,110577502,450,450,450,450,0
20240809,173200,110577502,450,450,450,450,0
20240809,173100,110577502,450,450,450,450,0
20240809,173000,110577502,450,450,450,450,0
20240809,172900,110577502,450,450,450,450,0
20240809,172800,110577502,450,450,450,450,0
20240809,172700,110577502,450,450,450,450,0
20240809,172600,110577502,450,450,450,450,2702
20240809,172500,110577502,450,450,450,450,0
20240809,172400,110577502,450,450,450,450,0
20240809,172300,110577502,450,450,450,450,0
20240809,172200,110577502,450,450,450,450,0
20240809,172100,110577502,450,450,450,450,0
20240809,172000,110577502,450,450,450,450,0
20240809,171900,110577502,450,450,450,450,0
20240809,171800,110577502,450,450,450,450,0
20240809,171700,110577502,450,450,450,450,0
20240809,171600,110577502,450,450,450,450,0
20240809,171500,110577502,450,450,450,450,0
20240809,171400,110577502,450,450,450,450,0
20240809,171300,110577502,450,450,450,450,0
20240809,171200,110577502,450,450,450,450,0
20240809,171100,110577502,450,450,450,450,0
20240809,171000,110577502,450,450,450,450,0
20240809,170900,110577502,450,450,450,450,0
20240809,170800,110577502,450,450,450,450,0
20240809,170700,110577502,450,450,450,450,0
20240809,170600,110577502,450,450,450,450,0
20240809,170500,110577502,450,450,450,450,0
20240809,170400,110577502,450,450,450,450,0
20240809,170300,110577502,450,450,450,450,0
20240809,170200,110577502,450,450,450,450,0
20240809,170100,110577502,450,450,450,450,0
20240809,170000,110577502,450,450,450,450,0
20240809,165900,110577502,450,450,450,450,0
20240809,165800,110577502,450,450,450,450,0
20240809,165700,110577502,450,450,450,450,0
20240809,165600,110577502,450,450,450,450,2702
20240809,165500,110577502,450,450,450,450,0
20240809,165400,110577502,450,450,450,450,0
20240809,165300,110577502,450,450,450,450,0
20240809,165200,110577502,450,450,450,450,0
20240809,165100,110577502,450,450,450,450,0
20240809,165000,110577502,450,450,450,450,0
20240809,164900,110577502,450,450,450,450,0
20240809,164800,110577502,450,450,450,450,0
20240809,164700,110577502,450,450,450,450,0
20240809,164600,110577502,450,450,450,450,0
20240809,164500,110577502,450,450,450,450,0
20240809,164400,110577502,450,450,450,450,0
20240809,164300,110577502,450,450,450,450,0
20240809,164200,110577502,450,450,450,450,0
20240809,164100,110577502,450,450,450,450,0
20240809,164000,110577502,450,450,450,450,0
20240809,163900,110577502,450,450,450,450,0
20240809,163800,110577502,450,450,450,450,0
20240809,163700,110577502,450,450,450,450,0
20240809,163600,110577502,450,450,450,450,0
20240809,163500,110577502,450,450,450,450,0
20240809,163400,110577502,450,450,450,450,0
20240809,163300,110577502,450,450,450,450,0
20240809,163200,110577502,450,450,450,450,0
20240809,163100,110577502,450,450,450,450,0
20240809,163000,110577502,450,450,450,450,0
20240809,162900,110577502,450,450,450,450,0
20240809,162800,110577502,450,450,450,450,0
20240809,162700,110577502,450,450,450,450,0
20240809,162600,110577502,450,450,450,450,2702
20240809,162500,110577502,450,450,450,450,0
20240809,162400,110577502,450,450,450,450,0
20240809,162300,110577502,450,450,450,450,0
20240809,162200,110577502,450,450,450,450,0
20240809,162100,110577502,450,450,450,450,0
20240809,162000,110577502,450,450,450,450,0
20240809,161900,110577502,450,450,450,450,0
20240809,161800,110577502,450,450,450,450,0
20240809,161700,110577502,450,450,450,450,0
20240809,161600,110577502,450,450,450,450,0
20240809,161500,110577502,450,450,450,450,0
20240809,161400,110577502,450,450,450,450,0
20240809,161300,110577502,450,450,450,450,0
20240809,161200,110577502,450,450,450,450,0
20240809,161100,110577502,450,450,450,450,0
20240809,161000,110577502,450,450,450,450,0
20240809,160900,110577502,450,450,450,450,0
20240809,160800,110577502,450,450,450,450,0
20240809,160700,110577502,450,450,450,450,0
20240809,160600,110577502,450,450,450,450,0
20240809,160500,110577502,450,450,450,450,0
20240809,160400,110577502,450,450,450,450,0
20240809,160300,110577502,450,450,450,450,0
20240809,160200,110577502,450,450,450,450,0
20240809,160100,110577502,450,450,450,450,0
20240809,160000,110577502,450,450,450,450,0
20240809,155900,110577502,450,450,450,450,0
20240809,155800,110577502,450,450,450,450,0
20240809,155700,110577502,450,450,450,450,0
20240809,155600,110577502,450,450,450,450,2702
20240809,155500,110577502,450,450,450,450,0
20240809,155400,110577502,450,450,450,450,0
20240809,155300,110577502,450,450,450,450,0
20240809,155200,110577502,450,450,450,450,0
20240809,155100,110577502,450,450,450,450,0
20240809,155000,110577502,450,450,450,450,0
20240809,154900,110577502,450,450,450,450,0
20240809,154800,110577502,450,450,450,450,0
20240809,154700,110577502,450,450,450,450,0
20240809,154600,110577502,450,450,450,450,0
20240809,154500,110577502,450,450,450,450,0
20240809,154400,110577502,450,450,450,450,0
20240809,154300,110577502,450,450,450,450,0
20240809,154200,110577502,450,450,450,450,0
20240809,154100,110577502,450,450,450,450,0
20240809,154000,110577502,450,450,450,450,0
20240809,153900,110577502,450,450,450,450,0
20240809,153800,110577502,450,450,450,450,0
20240809,153700,110577502,450,450,450,450,0
20240809,153600,110577502,450,450,450,450,0
20240809,153500,110577502,450,450,450,450,0
20240809,153400,110577502,450,450,450,450,0
20240809,153300,110577502,450,450,450,450,0
20240809,153200,110577502,450,450,450,450,0
20240809,153100,110577502,450,450,450,450,0
20240809,153000,110577502,450,450,450,450,2702
20240809,152900,109361602,450,450,450,450,0
20240809,152800,109361602,450,450,450,450,0
20240809,152700,109361602,450,450,450,450,0
20240809,152600,109361602,450,450,450,450,0
20240809,152500,109361602,450,450,450,450,0
20240809,152400,109361602,450,450,450,450,0
20240809,152300,109361602,450,450,450,450,0
20240809,152200,109361602,450,450,450,450,0
20240809,152100,109361602,450,450,450,450,0
20240809,152000,109361602,450,450,450,450,0
20240809,151900,109361602,450,450,450,450,3999
20240809,151800,107562052,450,450,450,450,0
20240809,151700,107562052,450,448,450,448,22444
20240809,151600,97465666,448,448,448,448,2838
20240809,151500,96194242,448,448,448,448,1
20240809,151400,96193794,448,448,448,448,1455
20240809,151300,95541954,448,448,448,448,0
20240809,151200,95541954,448,447,448,447,971
20240809,151100,95107916,447,447,447,447,15
20240809,151000,95101211,447,447,447,447,0
20240809,150900,95101211,447,447,447,447,15
20240809,150800,95094506,448,448,448,448,0
20240809,150700,95094506,448,448,448,448,0
20240809,150600,95094506,448,448,448,448,4
20240809,150500,95092714,448,448,448,448,1
20240809,150400,95092266,448,448,448,448,1
20240809,150300,95091818,448,448,448,448,0
20240809,150200,95091818,448,447,448,446,1218
20240809,150100,94548205,448,448,448,448,0
20240809,150000,94548205,448,448,448,448,200
20240809,145900,94458605,448,448,448,448,0
20240809,145800,94458605,448,448,448,448,0
20240809,145700,94458605,448,447,448,447,1456
20240809,145600,93807772,446,446,446,446,4925
20240809,145500,91611222,446,446,446,446,0
20240809,145400,91611222,446,446,446,446,0
20240809,145300,91611222,446,446,446,445,1768
20240809,145200,90824459,446,444,446,444,2668
20240809,145100,89637437,444,443,444,443,2014
20240809,145000,88744347,443,443,443,443,0
20240809,144900,88744347,443,443,443,443,0
20240809,144800,88744347,443,442,443,441,3377
20240809,144700,87251732,442,442,442,442,0
20240809,144600,87251732,442,442,442,442,0
20240809,144500,87251732,442,442,442,442,0
20240809,144400,87251732,442,442,442,442,0
20240809,144300,87251732,442,442,442,442,0
20240809,144200,87251732,442,442,442,442,0
20240809,144100,87251732,442,442,442,442,0
20240809,144000,87251732,442,442,442,442,0
20240809,143900,87251732,442,442,442,442,0
20240809,143800,87251732,442,442,442,442,0
20240809,143700,87251732,442,442,442,442,0
20240809,143600,87251732,442,442,442,442,0
20240809,143500,87251732,442,442,442,442,0
20240809,143400,87251732,442,442,442,442,0
20240809,143300,87251732,442,442,442,442,0
20240809,143200,87251732,442,442,442,442,0
20240809,143100,87251732,442,442,442,442,0
20240809,143000,87251732,442,442,442,442,0
20240809,142900,87251732,442,442,442,442,0
20240809,142800,87251732,442,442,442,442,0
20240809,142700,87251732,442,442,442,442,0
20240809,142600,87251732,442,442,442,442,0
20240809,142500,87251732,442,442,442,442,0
20240809,142400,87251732,442,442,442,442,0
20240809,142300,87251732,442,442,442,442,1
20240809,142200,87251290,440,443,443,440,701
20240809,142100,86942587,444,444,444,444,0
20240809,142000,86942587,444,444,444,444,0
20240809,141900,86942587,444,443,444,443,537
20240809,141800,86704695,444,444,444,444,1
20240809,141700,86704251,443,443,443,443,55
20240809,141600,86679886,444,444,444,444,0
20240809,141500,86679886,444,444,444,444,0
20240809,141400,86679886,444,444,444,444,0
20240809,141300,86679886,444,444,444,444,0
20240809,141200,86679886,444,444,444,444,0
20240809,141100,86679886,444,440,444,440,501
20240809,141000,86459442,445,445,445,445,0
20240809,140900,86459442,445,445,445,445,0
20240809,140800,86459442,445,445,445,445,0
20240809,140700,86459442,445,445,445,445,1
20240809,140600,86458997,445,445,445,445,0
20240809,140500,86458997,445,445,446,445,756
20240809,140400,86122576,446,443,446,443,485
20240809,140300,85907427,443,443,443,439,7218
20240809,140200,82734725,442,442,442,442,438
20240809,140100,82541129,444,444,444,444,0
20240809,140000,82541129,444,444,444,444,0
20240809,135900,82541129,444,442,444,440,301
20240809,135800,82408535,444,444,444,444,0
20240809,135700,82408535,444,444,444,444,0
20240809,135600,82408535,444,444,444,444,0
20240809,135500,82408535,444,444,444,444,0
20240809,135400,82408535,444,444,444,444,0
20240809,135300,82408535,444,444,444,444,0
20240809,135200,82408535,444,444,444,444,0
20240809,135100,82408535,444,444,444,444,0
20240809,135000,82408535,444,444,444,444,0
20240809,134900,82408535,444,444,444,444,0
20240809,134800,82408535,444,442,444,440,2001
20240809,134700,81526031,444,444,444,444,0
20240809,134600,81526031,444,444,444,444,1
20240809,134500,81525587,444,444,444,444,0
20240809,134400,81525587,444,444,444,444,1
20240809,134300,81525143,445,445,445,445,0
20240809,134200,81525143,445,445,445,445,0
20240809,134100,81525143,445,445,445,445,0
20240809,134000,81525143,445,445,445,445,0
20240809,133900,81525143,445,445,445,445,0
20240809,133800,81525143,445,445,445,445,0
20240809,133700,81525143,445,445,445,445,0
20240809,133600,81525143,445,445,445,445,0
20240809,133500,81525143,445,445,445,445,0
20240809,133400,81525143,445,443,445,443,117
20240809,133300,81473310,443,445,445,443,3478
20240809,133200,79928556,445,445,445,445,0
20240809,133100,79928556,445,445,445,445,8
20240809,133000,79924996,445,445,445,445,0
20240809,132900,79924996,445,445,445,445,0
20240809,132800,79924996,445,442,445,442,3214
20240809,132700,78501059,442,442,442,442,0
20240809,132600,78501059,442,442,442,442,1
20240809,132500,78500617,442,442,442,442,0
20240809,132400,78500617,442,442,442,442,0
20240809,132300,78500617,442,441,442,441,296
20240809,132200,78370080,441,441,441,441,1385
20240809,132100,77759295,441,441,441,441,1169
20240809,132000,77243766,441,441,441,441,1
20240809,131900,77243325,441,441,441,441,1
20240809,131800,77242884,439,439,439,439,2600
20240809,131700,76101484,439,439,439,439,0
20240809,131600,76101484,439,440,440,439,60
20240809,131500,76075143,440,440,440,440,0
20240809,131400,76075143,440,440,440,440,0
20240809,131300,76075143,440,440,440,440,0
20240809,131200,76075143,440,440,440,440,0
20240809,131100,76075143,440,440,440,440,0
20240809,131000,76075143,440,440,440,440,0
20240809,130900,76075143,440,440,440,440,0
20240809,130800,76075143,440,440,440,440,41
20240809,130700,76057103,440,440,440,440,459
20240809,130600,75855143,440,440,440,440,546
20240809,130500,75614903,440,440,440,440,0
20240809,130400,75614903,440,440,440,440,0
20240809,130300,75614903,440,440,440,440,0
20240809,130200,75614903,440,440,440,440,0
20240809,130100,75614903,440,441,441,440,2
20240809,130000,75614022,439,439,439,439,0
20240809,125900,75614022,439,439,439,439,0
20240809,125800,75614022,439,439,439,439,50
20240809,125700,75592072,441,441,441,441,0
20240809,125600,75592072,441,439,441,439,11
20240809,125500,75587241,441,441,441,441,0
20240809,125400,75587241,441,441,441,441,0
20240809,125300,75587241,441,441,441,441,0
20240809,125200,75587241,441,441,441,441,100
20240809,125100,75543141,442,442,442,442,0
20240809,125000,75543141,442,442,442,442,0
20240809,124900,75543141,442,442,442,442,0
20240809,124800,75543141,442,442,442,442,0
20240809,124700,75543141,442,442,442,442,0
20240809,124600,75543141,442,442,442,442,0
20240809,124500,75543141,442,442,442,442,0
20240809,124400,75543141,442,442,442,442,0
20240809,124300,75543141,442,442,442,442,0
20240809,124200,75543141,442,442,442,442,0
20240809,124100,75543141,442,442,442,442,0
20240809,124000,75543141,442,442,442,442,0
20240809,123900,75543141,442,442,442,442,0
20240809,123800,75543141,442,442,442,442,0
20240809,123700,75543141,442,442,442,442,0
20240809,123600,75543141,442,442,442,442,0
20240809,123500,75543141,442,442,442,442,0
20240809,123400,75543141,442,442,442,442,0
20240809,123300,75543141,442,442,442,442,0
20240809,123200,75543141,442,442,442,442,0
20240809,123100,75543141,442,442,442,442,0
20240809,123000,75543141,442,442,442,442,0
20240809,122900,75543141,442,442,442,442,0
20240809,122800,75543141,442,442,442,442,0
20240809,122700,75543141,442,442,442,442,0
20240809,122600,75543141,442,442,442,442,0
20240809,122500,75543141,442,442,442,442,0
20240809,122400,75543141,442,442,442,442,0
20240809,122300,75543141,442,442,442,442,0
20240809,122200,75543141,442,442,442,442,0
20240809,122100,75543141,442,439,442,439,66
20240809,122000,75514152,439,439,439,439,0
20240809,121900,75514152,439,439,439,439,0
20240809,121800,75514152,439,439,439,439,0
20240809,121700,75514152,439,439,439,439,0
20240809,121600,75514152,439,439,439,439,0
20240809,121500,75514152,439,439,439,439,0
20240809,121400,75514152,439,439,439,439,0
20240809,121300,75514152,439,439,439,439,0
20240809,121200,75514152,439,439,439,439,0
20240809,121100,75514152,439,439,439,439,0
20240809,121000,75514152,439,439,439,439,0
20240809,120900,75514152,439,439,439,439,0
20240809,120800,75514152,439,439,439,439,1
20240809,120700,75513713,439,439,439,439,0
20240809,120600,75513713,439,439,439,439,93
20240809,120500,75472886,439,439,439,439,300
20240809,120400,75341186,439,439,439,439,1
20240809,120300,75340747,439,439,439,439,9
20240809,120200,75336796,437,440,440,437,3947
20240809,120100,73610057,442,440,442,440,187
20240809,120000,73527543,443,443,443,443,0
20240809,115900,73527543,443,443,443,443,0
20240809,115800,73527543,443,443,443,443,0
20240809,115700,73527543,443,443,443,443,0
20240809,115600,73527543,443,443,443,443,4
20240809,115500,73525771,443,443,443,443,1
20240809,115400,73525328,439,440,440,439,700
20240809,115300,73217992,444,444,444,444,0
20240809,115200,73217992,444,444,444,444,0
20240809,115100,73217992,444,444,444,444,0
20240809,115000,73217992,444,444,444,444,0
20240809,114900,73217992,444,444,444,444,0
20240809,114800,73217992,444,444,444,444,0
20240809,114700,73217992,444,444,444,444,0
20240809,114600,73217992,444,444,444,444,0
20240809,114500,73217992,444,444,444,444,0
20240809,114400,73217992,444,444,444,444,0
20240809,114300,73217992,444,444,444,444,0
20240809,114200,73217992,444,441,444,440,192
20240809,114100,73133500,444,444,444,444,0
20240809,114000,73133500,444,444,444,444,501
20240809,113900,72911056,444,444,444,444,0
20240809,113800,72911056,444,444,444,444,0
20240809,113700,72911056,444,444,444,444,1
20240809,113600,72910612,444,444,444,444,0
20240809,113500,72910612,444,444,444,444,0
20240809,113400,72910612,444,444,444,444,0
20240809,113300,72910612,444,444,444,444,0
20240809,113200,72910612,444,444,444,444,1
20240809,113100,72910168,444,444,444,444,0
20240809,113000,72910168,444,444,444,444,0
20240809,112900,72910168,444,444,444,444,0
20240809,112800,72910168,444,444,444,444,0
20240809,112700,72910168,444,444,444,444,0
20240809,112600,72910168,444,444,444,444,0
20240809,112500,72910168,444,444,444,444,0
20240809,112400,72910168,444,444,444,444,0
20240809,112300,72910168,444,444,444,444,0
20240809,112200,72910168,444,444,444,444,0
20240809,112100,72910168,444,444,444,444,0
20240809,112000,72910168,444,444,444,444,0
20240809,111900,72910168,444,444,444,444,0
20240809,111800,72910168,444,444,444,444,0
20240809,111700,72910168,444,444,444,444,0
20240809,111600,72910168,444,444,444,444,0
20240809,111500,72910168,444,444,444,444,0
20240809,111400,72910168,444,444,444,444,0
20240809,111300,72910168,444,444,444,444,0
20240809,111200,72910168,444,444,444,444,0
20240809,111100,72910168,444,444,444,444,0
20240809,111000,72910168,444,444,444,444,0
20240809,110900,72910168,444,444,444,444,0
20240809,110800,72910168,444,444,444,444,1
20240809,110700,72909724,444,444,444,444,0
20240809,110600,72909724,444,444,444,444,0
20240809,110500,72909724,444,444,444,444,0
20240809,110400,72909724,444,442,444,442,10
20240809,110300,72905302,442,442,442,442,700
20240809,110200,72595902,442,442,442,442,0
20240809,110100,72595902,442,442,442,442,0
20240809,110000,72595902,442,442,442,442,5
20240809,105900,72593692,442,441,442,441,2100
20240809,105800,71665952,442,442,442,442,0
20240809,105700,71665952,442,442,442,442,0
20240809,105600,71665952,442,442,442,442,0
20240809,105500,71665952,442,442,442,442,0
20240809,105400,71665952,442,442,442,442,0
20240809,105300,71665952,442,442,442,442,1
20240809,105200,71665510,440,440,440,440,10
20240809,105100,71661110,442,442,442,442,0
20240809,105000,71661110,442,442,442,442,0
20240809,104900,71661110,442,442,442,442,0
20240809,104800,71661110,442,442,442,442,0
20240809,104700,71661110,442,442,442,442,0
20240809,104600,71661110,442,442,442,442,0
20240809,104500,71661110,442,440,442,439,476
20240809,104400,71452123,445,445,445,445,0
20240809,104300,71452123,445,445,445,445,0
20240809,104200,71452123,445,445,445,445,0
20240809,104100,71452123,445,445,445,445,0
20240809,104000,71452123,445,445,445,445,1
20240809,103900,71451678,446,443,446,443,1399
20240809,103800,70831918,442,442,442,442,0
20240809,103700,70831918,442,442,442,442,0
20240809,103600,70831918,442,442,442,442,0
20240809,103500,70831918,442,440,442,440,1000
20240809,103400,70390512,440,440,440,440,1102
20240809,103300,69905632,441,441,441,441,0
20240809,103200,69905632,441,441,441,441,2
20240809,103100,69904750,441,441,441,441,0
20240809,103000,69904750,441,441,441,441,0
20240809,102900,69904750,441,441,441,441,5
20240809,102800,69902545,439,439,439,439,0
20240809,102700,69902545,439,439,439,439,0
20240809,102600,69902545,439,439,439,439,255
20240809,102500,69790600,439,439,439,439,2588
20240809,102400,68654468,438,436,438,434,7582
20240809,102300,65357071,440,434,441,434,628
20240809,102200,65082811,443,443,444,433,19891
20240809,102100,56431684,439,439,439,439,1
20240809,102000,56431245,433,441,441,433,34582
20240809,101900,41427968,444,444,444,444,14759
20240809,101800,34874972,444,445,445,444,2226
20240809,101700,33884891,447,447,447,447,4028
20240809,101600,32084375,450,450,450,450,0
20240809,101500,32084375,450,450,450,450,0
20240809,101400,32084375,450,450,450,450,0
20240809,101300,32084375,450,450,450,450,503
20240809,101200,31858025,452,451,452,451,4424
20240809,101100,29858378,452,452,452,452,289
20240809,101000,29727750,452,450,452,450,18896
20240809,100900,21208362,451,447,451,447,19856
20240809,100800,12259750,447,447,447,447,0
20240809,100700,12259750,447,447,447,447,0
20240809,100600,12259750,447,447,447,447,2619
20240809,100500,11089057,448,448,448,448,0
20240809,100400,11089057,448,448,448,448,184
20240809,100300,11006625,449,449,449,449,0
20240809,100200,11006625,449,449,449,449,0
20240809,100100,11006625,449,449,449,449,0
20240809,100000,11006625,449,449,449,449,3
20240809,095900,11005278,449,449,449,449,0
20240809,095800,11005278,449,449,449,449,140
20240809,095700,10942418,449,449,449,449,3
20240809,095600,10941071,450,450,450,450,1
20240809,095500,10940621,449,449,449,449,0
20240809,095400,10940621,449,449,449,449,0
20240809,095300,10940621,449,449,449,449,0
20240809,095200,10940621,449,449,449,449,57
20240809,095100,10915028,451,451,451,451,0
20240809,095000,10915028,451,451,451,451,0
20240809,094900,10915028,451,451,451,451,0
20240809,094800,10915028,451,451,451,451,0
20240809,094700,10915028,451,451,451,451,579
20240809,094600,10653899,451,451,451,451,0
20240809,094500,10653899,451,451,451,451,0
20240809,094400,10653899,451,451,451,451,0
20240809,094300,10653899,451,451,451,451,0
20240809,094200,10653899,451,451,451,451,0
20240809,094100,10653899,451,451,451,451,0
20240809,094000,10653899,451,451,451,451,0
20240809,093900,10653899,451,451,451,451,0
20240809,093800,10653899,451,451,451,451,0
20240809,093700,10653899,451,451,451,451,0
20240809,093600,10653899,451,448,451,448,2
20240809,093500,10653000,450,450,450,450,174
20240809,093400,10574700,450,450,450,450,0
20240809,093300,10574700,450,450,450,450,0
20240809,093200,10574700,450,450,450,450,0
20240809,093100,10574700,450,450,450,450,371
20240809,093000,10407750,451,451,451,451,0
20240809,092900,10407750,451,451,451,451,0
20240809,092800,10407750,451,451,451,451,142
20240809,092700,10343708,450,450,450,450,50
20240809,092600,10321208,451,451,451,451,0
20240809,092500,10321208,451,451,451,451,916
20240809,092400,9908092,448,448,448,448,0
20240809,092300,9908092,448,448,448,448,0
20240809,092200,9908092,448,448,448,448,0
20240809,092100,9908092,448,448,448,448,200
20240809,092000,9818492,451,451,451,451,0
20240809,091900,9818492,451,450,451,450,11517
20240809,091800,4635746,450,449,450,449,2400
20240809,091700,3557752,449,449,449,449,0
20240809,091600,3557752,449,448,449,448,2538
20240809,091500,2420723,447,447,447,447,0
20240809,091400,2420723,447,447,447,447,714
20240809,091300,2101565,447,447,447,447,0
20240809,091200,2101565,447,447,447,447,0
20240809,091100,2101565,447,447,447,447,0
20240809,091000,2101565,447,447,447,447,0
20240809,090900,2101565,447,446,447,446,899
20240809,090800,1700111,445,445,445,445,59
20240809,090700,1673856,445,446,446,445,309
20240809,090600,1536350,445,445,445,445,0
20240809,090500,1536350,445,445,445,445,192
20240809,090400,1450910,446,446,446,446,0
20240809,090300,1450910,446,446,446,446,100
20240809,090200,1406310,446,446,446,446,0
20240809,090100,1406310,446,445,446,445,968
20240809,090000,975233,447,445,447,445,1993