KissMeData/008600/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185000,103236141,449,449,449,449,21717
20240802,184900,103236141,449,449,449,449,0
20240802,184800,103236141,449,449,449,449,0
20240802,184700,103236141,449,449,449,449,0
20240802,184600,103236141,449,449,449,449,0
20240802,184500,103236141,449,449,449,449,0
20240802,184400,103236141,449,449,449,449,0
20240802,184300,103236141,449,449,449,449,0
20240802,184200,103236141,449,449,449,449,0
20240802,184100,103236141,449,449,449,449,0
20240802,184000,103236141,449,449,449,449,0
20240802,183900,103236141,449,449,449,449,0
20240802,183800,103236141,449,449,449,449,0
20240802,183700,103236141,449,449,449,449,0
20240802,183600,103236141,449,449,449,449,0
20240802,183500,103236141,449,449,449,449,0
20240802,183400,103236141,449,449,449,449,0
20240802,183300,103236141,449,449,449,449,0
20240802,183200,103236141,449,449,449,449,0
20240802,183100,103236141,449,449,449,449,0
20240802,183000,103236141,449,449,449,449,0
20240802,182900,103236141,449,449,449,449,0
20240802,182800,103236141,449,449,449,449,0
20240802,182700,103236141,449,449,449,449,0
20240802,182600,103236141,449,449,449,449,0
20240802,182500,103236141,449,449,449,449,0
20240802,182400,103236141,449,449,449,449,0
20240802,182300,103236141,449,449,449,449,0
20240802,182200,103236141,449,449,449,449,0
20240802,182100,103236141,449,449,449,449,0
20240802,182000,103236141,449,449,449,449,21717
20240802,181900,103236141,449,449,449,449,0
20240802,181800,103236141,449,449,449,449,0
20240802,181700,103236141,449,449,449,449,0
20240802,181600,103236141,449,449,449,449,0
20240802,181500,103236141,449,449,449,449,0
20240802,181400,103236141,449,449,449,449,0
20240802,181300,103236141,449,449,449,449,0
20240802,181200,103236141,449,449,449,449,0
20240802,181100,103236141,449,449,449,449,0
20240802,181000,103236141,449,449,449,449,0
20240802,180900,103236141,449,449,449,449,0
20240802,180800,103236141,449,449,449,449,0
20240802,180700,103236141,449,449,449,449,0
20240802,180600,103236141,449,449,449,449,0
20240802,180500,103236141,449,449,449,449,0
20240802,180400,103236141,449,449,449,449,0
20240802,180300,103236141,449,449,449,449,0
20240802,180200,103236141,449,449,449,449,0
20240802,180100,103236141,449,449,449,449,0
20240802,180000,103236141,449,449,449,449,0
20240802,175900,103236141,449,449,449,449,0
20240802,175800,103236141,449,449,449,449,0
20240802,175700,103236141,449,449,449,449,0
20240802,175600,103236141,449,449,449,449,0
20240802,175500,103236141,449,449,449,449,0
20240802,175400,103236141,449,449,449,449,0
20240802,175300,103236141,449,449,449,449,0
20240802,175200,103236141,449,449,449,449,0
20240802,175100,103236141,449,449,449,449,0
20240802,175000,103236141,449,449,449,449,21717
20240802,174900,103236141,449,449,449,449,0
20240802,174800,103236141,449,449,449,449,0
20240802,174700,103236141,449,449,449,449,0
20240802,174600,103236141,449,449,449,449,0
20240802,174500,103236141,449,449,449,449,0
20240802,174400,103236141,449,449,449,449,0
20240802,174300,103236141,449,449,449,449,0
20240802,174200,103236141,449,449,449,449,0
20240802,174100,103236141,449,449,449,449,0
20240802,174000,103236141,449,449,449,449,0
20240802,173900,103236141,449,449,449,449,0
20240802,173800,103236141,449,449,449,449,0
20240802,173700,103236141,449,449,449,449,0
20240802,173600,103236141,449,449,449,449,0
20240802,173500,103236141,449,449,449,449,0
20240802,173400,103236141,449,449,449,449,0
20240802,173300,103236141,449,449,449,449,0
20240802,173200,103236141,449,449,449,449,0
20240802,173100,103236141,449,449,449,449,0
20240802,173000,103236141,449,449,449,449,0
20240802,172900,103236141,449,449,449,449,0
20240802,172800,103236141,449,449,449,449,0
20240802,172700,103236141,449,449,449,449,0
20240802,172600,103236141,449,449,449,449,0
20240802,172500,103236141,449,449,449,449,0
20240802,172400,103236141,449,449,449,449,0
20240802,172300,103236141,449,449,449,449,0
20240802,172200,103236141,449,449,449,449,0
20240802,172100,103236141,449,449,449,449,0
20240802,172000,103236141,449,449,449,449,21717
20240802,171900,103236141,449,449,449,449,0
20240802,171800,103236141,449,449,449,449,0
20240802,171700,103236141,449,449,449,449,0
20240802,171600,103236141,449,449,449,449,0
20240802,171500,103236141,449,449,449,449,0
20240802,171400,103236141,449,449,449,449,0
20240802,171300,103236141,449,449,449,449,0
20240802,171200,103236141,449,449,449,449,0
20240802,171100,103236141,449,449,449,449,0
20240802,171000,103236141,449,449,449,449,0
20240802,170900,103236141,449,449,449,449,0
20240802,170800,103236141,449,449,449,449,0
20240802,170700,103236141,449,449,449,449,0
20240802,170600,103236141,449,449,449,449,0
20240802,170500,103236141,449,449,449,449,0
20240802,170400,103236141,449,449,449,449,0
20240802,170300,103236141,449,449,449,449,0
20240802,170200,103236141,449,449,449,449,0
20240802,170100,103236141,449,449,449,449,0
20240802,170000,103236141,449,449,449,449,0
20240802,165900,103236141,449,449,449,449,0
20240802,165800,103236141,449,449,449,449,0
20240802,165700,103236141,449,449,449,449,0
20240802,165600,103236141,449,449,449,449,0
20240802,165500,103236141,449,449,449,449,0
20240802,165400,103236141,449,449,449,449,0
20240802,165300,103236141,449,449,449,449,0
20240802,165200,103236141,449,449,449,449,0
20240802,165100,103236141,449,449,449,449,0
20240802,165000,103236141,449,449,449,449,21717
20240802,164900,103236141,449,449,449,449,0
20240802,164800,103236141,449,449,449,449,0
20240802,164700,103236141,449,449,449,449,0
20240802,164600,103236141,449,449,449,449,0
20240802,164500,103236141,449,449,449,449,0
20240802,164400,103236141,449,449,449,449,0
20240802,164300,103236141,449,449,449,449,0
20240802,164200,103236141,449,449,449,449,0
20240802,164100,103236141,449,449,449,449,0
20240802,164000,103236141,449,449,449,449,0
20240802,163900,103236141,449,449,449,449,0
20240802,163800,103236141,449,449,449,449,0
20240802,163700,103236141,449,449,449,449,0
20240802,163600,103236141,449,449,449,449,0
20240802,163500,103236141,449,449,449,449,0
20240802,163400,103236141,449,449,449,449,0
20240802,163300,103236141,449,449,449,449,0
20240802,163200,103236141,449,449,449,449,0
20240802,163100,103236141,449,449,449,449,0
20240802,163000,103236141,449,449,449,449,0
20240802,162900,103236141,449,449,449,449,0
20240802,162800,103236141,449,449,449,449,0
20240802,162700,103236141,449,449,449,449,0
20240802,162600,103236141,449,449,449,449,0
20240802,162500,103236141,449,449,449,449,0
20240802,162400,103236141,449,449,449,449,0
20240802,162300,103236141,449,449,449,449,0
20240802,162200,103236141,449,449,449,449,0
20240802,162100,103236141,449,449,449,449,0
20240802,162000,103236141,449,449,449,449,21717
20240802,161900,103236141,449,449,449,449,0
20240802,161800,103236141,449,449,449,449,0
20240802,161700,103236141,449,449,449,449,0
20240802,161600,103236141,449,449,449,449,0
20240802,161500,103236141,449,449,449,449,0
20240802,161400,103236141,449,449,449,449,0
20240802,161300,103236141,449,449,449,449,0
20240802,161200,103236141,449,449,449,449,0
20240802,161100,103236141,449,449,449,449,0
20240802,161000,103236141,449,449,449,449,0
20240802,160900,103236141,449,449,449,449,0
20240802,160800,103236141,449,449,449,449,0
20240802,160700,103236141,449,449,449,449,0
20240802,160600,103236141,449,449,449,449,0
20240802,160500,103236141,449,449,449,449,0
20240802,160400,103236141,449,449,449,449,0
20240802,160300,103236141,449,449,449,449,0
20240802,160200,103236141,449,449,449,449,0
20240802,160100,103236141,449,449,449,449,0
20240802,160000,103236141,449,449,449,449,0
20240802,155900,103236141,449,449,449,449,0
20240802,155800,103236141,449,449,449,449,0
20240802,155700,103236141,449,449,449,449,0
20240802,155600,103236141,449,449,449,449,0
20240802,155500,103236141,449,449,449,449,0
20240802,155400,103236141,449,449,449,449,0
20240802,155300,103236141,449,449,449,449,0
20240802,155200,103236141,449,449,449,449,0
20240802,155100,103236141,449,449,449,449,0
20240802,155000,103236141,449,449,449,449,21717
20240802,154900,103236141,449,449,449,449,0
20240802,154800,103236141,449,449,449,449,0
20240802,154700,103236141,449,449,449,449,0
20240802,154600,103236141,449,449,449,449,0
20240802,154500,103236141,449,449,449,449,0
20240802,154400,103236141,449,449,449,449,0
20240802,154300,103236141,449,449,449,449,0
20240802,154200,103236141,449,449,449,449,0
20240802,154100,103236141,449,449,449,449,0
20240802,154000,103236141,449,449,449,449,0
20240802,153900,103236141,449,449,449,449,0
20240802,153800,103236141,449,449,449,449,0
20240802,153700,103236141,449,449,449,449,0
20240802,153600,103236141,449,449,449,449,0
20240802,153500,103236141,449,449,449,449,0
20240802,153400,103236141,449,449,449,449,0
20240802,153300,103236141,449,449,449,449,0
20240802,153200,103236141,449,449,449,449,0
20240802,153100,103236141,449,449,449,449,0
20240802,153000,103236141,449,449,449,449,21717
20240802,152900,93485208,449,449,449,449,0
20240802,152800,93485208,449,449,449,449,0
20240802,152700,93485208,449,449,449,449,0
20240802,152600,93485208,449,449,449,449,0
20240802,152500,93485208,449,449,449,449,0
20240802,152400,93485208,449,449,449,449,0
20240802,152300,93485208,449,449,449,449,0
20240802,152200,93485208,449,449,449,449,0
20240802,152100,93485208,449,449,449,449,0
20240802,152000,93485208,449,449,449,449,0
20240802,151900,93485208,449,444,449,444,11010
20240802,151800,88588191,444,444,444,444,0
20240802,151700,88588191,444,444,444,444,0
20240802,151600,88588191,444,444,444,444,4
20240802,151500,88586415,442,442,442,442,0
20240802,151400,88586415,442,444,444,442,12
20240802,151300,88581091,444,444,444,444,1003
20240802,151200,88135759,444,444,444,444,685
20240802,151100,87831619,444,443,444,443,3212
20240802,151000,86405700,443,443,443,443,0
20240802,150900,86405700,443,443,443,443,999
20240802,150800,85963143,443,443,443,443,364
20240802,150700,85801891,443,443,443,443,82
20240802,150600,85765565,440,440,440,440,413
20240802,150500,85583845,437,443,443,437,366
20240802,150400,85422061,443,443,443,443,0
20240802,150300,85422061,443,443,443,443,1
20240802,150200,85421618,444,441,444,441,1118
20240802,150100,84928284,437,437,441,437,280
20240802,150000,84804864,436,439,439,436,4613
20240802,145900,82787231,440,450,450,440,32869
20240802,145800,68280051,451,450,451,450,100
20240802,145700,68234952,450,450,450,450,4
20240802,145600,68233152,451,451,451,451,0
20240802,145500,68233152,451,448,451,448,3
20240802,145400,68231802,448,449,450,448,69
20240802,145300,68200757,450,446,450,446,3
20240802,145200,68199413,450,450,450,450,0
20240802,145100,68199413,450,445,450,445,104
20240802,145000,68152620,450,445,450,445,12
20240802,144900,68147235,446,446,446,446,1
20240802,144800,68146789,451,451,451,451,0
20240802,144700,68146789,451,451,451,451,0
20240802,144600,68146789,451,446,451,445,4316
20240802,144500,66207841,450,444,450,443,102
20240802,144400,66161956,440,445,445,440,6496
20240802,144300,63295496,445,453,453,445,29763
20240802,144200,49940842,452,452,452,452,84
20240802,144100,49902874,452,452,452,452,742
20240802,144000,49567490,450,450,450,450,2000
20240802,143900,48667490,450,450,450,450,0
20240802,143800,48667490,450,450,450,450,1
20240802,143700,48667040,452,452,452,452,0
20240802,143600,48667040,452,452,452,452,0
20240802,143500,48667040,452,452,452,452,0
20240802,143400,48667040,452,452,452,452,2
20240802,143300,48666136,450,450,450,450,5646
20240802,143200,46125436,448,448,448,448,0
20240802,143100,46125436,448,448,448,448,1
20240802,143000,46124988,448,448,448,448,10
20240802,142900,46120508,448,453,453,448,14887
20240802,142800,39418844,455,455,455,455,0
20240802,142700,39418844,455,455,455,455,0
20240802,142600,39418844,455,455,455,455,0
20240802,142500,39418844,455,455,455,455,0
20240802,142400,39418844,455,455,455,455,0
20240802,142300,39418844,455,455,455,455,0
20240802,142200,39418844,455,455,455,455,37
20240802,142100,39402009,455,455,455,455,80
20240802,142000,39365609,455,455,455,455,1457
20240802,141900,38702674,456,456,456,456,0
20240802,141800,38702674,456,455,456,455,532
20240802,141700,38460613,454,454,454,454,1
20240802,141600,38460159,454,454,454,454,0
20240802,141500,38460159,454,454,454,454,137
20240802,141400,38397961,455,455,455,455,0
20240802,141300,38397961,455,455,455,455,0
20240802,141200,38397961,455,455,455,455,0
20240802,141100,38397961,455,455,455,455,0
20240802,141000,38397961,455,455,455,455,0
20240802,140900,38397961,455,455,455,455,0
20240802,140800,38397961,455,455,455,455,0
20240802,140700,38397961,455,455,455,455,0
20240802,140600,38397961,455,455,455,455,0
20240802,140500,38397961,455,455,455,455,0
20240802,140400,38397961,455,455,455,455,1
20240802,140300,38397506,454,454,454,454,39
20240802,140200,38379800,453,453,453,453,0
20240802,140100,38379800,453,451,453,451,1757
20240802,140000,37584733,453,453,453,453,1
20240802,135900,37584280,453,453,453,453,0
20240802,135800,37584280,453,453,453,453,0
20240802,135700,37584280,453,453,453,453,0
20240802,135600,37584280,453,452,453,452,1499
20240802,135500,36905235,453,453,453,453,0
20240802,135400,36905235,453,453,453,453,0
20240802,135300,36905235,453,453,453,453,0
20240802,135200,36905235,453,453,453,453,0
20240802,135100,36905235,453,453,453,453,0
20240802,135000,36905235,453,453,453,453,0
20240802,134900,36905235,453,453,453,453,0
20240802,134800,36905235,453,453,453,453,0
20240802,134700,36905235,453,453,453,453,0
20240802,134600,36905235,453,452,453,452,3
20240802,134500,36903878,450,452,452,450,6
20240802,134400,36901176,453,453,453,453,0
20240802,134300,36901176,453,452,453,452,6
20240802,134200,36898461,452,452,452,449,3529
20240802,134100,35311703,450,453,453,450,6224
20240802,134000,32509788,454,454,454,454,0
20240802,133900,32509788,454,454,454,454,0
20240802,133800,32509788,454,454,454,454,0
20240802,133700,32509788,454,454,454,454,0
20240802,133600,32509788,454,454,454,454,5589
20240802,133500,29972382,455,455,455,455,2100
20240802,133400,29016882,457,457,457,457,0
20240802,133300,29016882,457,457,457,457,0
20240802,133200,29016882,457,457,457,457,1
20240802,133100,29016425,456,455,456,455,1002
20240802,133000,28560513,455,455,455,455,4
20240802,132900,28558693,454,454,454,454,10
20240802,132800,28554153,455,455,455,455,0
20240802,132700,28554153,455,455,455,455,0
20240802,132600,28554153,455,455,455,455,0
20240802,132500,28554153,455,455,455,455,0
20240802,132400,28554153,455,455,455,455,0
20240802,132300,28554153,455,455,455,455,100
20240802,132200,28508653,455,455,455,455,0
20240802,132100,28508653,455,455,455,455,0
20240802,132000,28508653,455,455,455,455,0
20240802,131900,28508653,455,455,455,455,0
20240802,131800,28508653,455,455,455,455,0
20240802,131700,28508653,455,455,455,455,20
20240802,131600,28499553,455,455,455,455,0
20240802,131500,28499553,455,455,455,455,0
20240802,131400,28499553,455,455,455,455,5
20240802,131300,28497278,454,454,454,454,0
20240802,131200,28497278,454,454,454,454,1200
20240802,131100,27952478,455,455,455,455,0
20240802,131000,27952478,455,455,455,455,0
20240802,130900,27952478,455,455,455,455,0
20240802,130800,27952478,455,455,455,455,0
20240802,130700,27952478,455,455,455,455,0
20240802,130600,27952478,455,455,455,455,0
20240802,130500,27952478,455,455,455,455,40
20240802,130400,27934278,455,455,455,455,0
20240802,130300,27934278,455,455,455,455,0
20240802,130200,27934278,455,455,455,455,1
20240802,130100,27933823,456,456,456,456,0
20240802,130000,27933823,456,456,456,456,0
20240802,125900,27933823,456,456,456,456,0
20240802,125800,27933823,456,456,456,456,20
20240802,125700,27924703,456,456,456,456,0
20240802,125600,27924703,456,456,456,456,2
20240802,125500,27923791,456,456,456,456,0
20240802,125400,27923791,456,456,456,456,15
20240802,125300,27916951,456,456,456,456,36
20240802,125200,27900535,456,456,456,456,0
20240802,125100,27900535,456,456,456,456,0
20240802,125000,27900535,456,456,456,456,0
20240802,124900,27900535,456,456,456,456,149
20240802,124800,27832591,459,459,459,459,0
20240802,124700,27832591,459,459,459,459,0
20240802,124600,27832591,459,459,459,459,0
20240802,124500,27832591,459,459,459,459,0
20240802,124400,27832591,459,459,459,459,0
20240802,124300,27832591,459,459,459,459,0
20240802,124200,27832591,459,459,459,459,0
20240802,124100,27832591,459,459,459,459,0
20240802,124000,27832591,459,456,459,456,70
20240802,123900,27800467,459,459,459,459,0
20240802,123800,27800467,459,459,459,459,0
20240802,123700,27800467,459,456,459,456,7
20240802,123600,27797260,459,454,459,454,7
20240802,123500,27794063,454,454,454,454,4
20240802,123400,27792247,454,453,460,453,508
20240802,123300,27560637,451,451,451,451,0
20240802,123200,27560637,451,451,451,451,0
20240802,123100,27560637,451,451,451,451,0
20240802,123000,27560637,451,451,451,451,500
20240802,122900,27335137,451,453,455,451,1001
20240802,122800,26879831,453,453,453,453,0
20240802,122700,26879831,453,453,453,453,11
20240802,122600,26874848,453,453,453,453,0
20240802,122500,26874848,453,453,453,453,0
20240802,122400,26874848,453,453,453,453,0
20240802,122300,26874848,453,453,453,453,0
20240802,122200,26874848,453,453,453,453,17
20240802,122100,26867147,453,453,453,453,0
20240802,122000,26867147,453,453,453,453,12
20240802,121900,26861711,453,453,453,453,10
20240802,121800,26857181,453,453,453,453,0
20240802,121700,26857181,453,453,453,453,26
20240802,121600,26845403,453,453,453,453,6
20240802,121500,26842685,453,453,453,453,6
20240802,121400,26839967,453,453,453,453,0
20240802,121300,26839967,453,453,453,453,0
20240802,121200,26839967,453,453,453,453,10
20240802,121100,26835437,453,453,454,451,31
20240802,121000,26821401,453,453,453,453,0
20240802,120900,26821401,453,453,453,453,8
20240802,120800,26817777,453,453,453,453,10
20240802,120700,26813247,453,453,453,453,27
20240802,120600,26801016,453,453,453,451,17
20240802,120500,26793320,454,454,454,454,7
20240802,120400,26790142,454,454,454,454,30
20240802,120300,26776522,454,453,454,453,6
20240802,120200,26773803,453,453,453,453,2
20240802,120100,26772897,452,452,452,452,0
20240802,120000,26772897,452,452,452,452,0
20240802,115900,26772897,452,452,452,452,0
20240802,115800,26772897,452,452,452,452,0
20240802,115700,26772897,452,452,452,452,2
20240802,115600,26771993,452,451,452,451,5
20240802,115500,26769734,451,451,451,451,0
20240802,115400,26769734,451,451,451,451,111
20240802,115300,26719673,452,452,452,452,2
20240802,115200,26718769,449,449,449,449,0
20240802,115100,26718769,449,449,449,449,0
20240802,115000,26718769,449,449,449,449,0
20240802,114900,26718769,449,449,449,449,0
20240802,114800,26718769,449,449,449,449,0
20240802,114700,26718769,449,449,449,449,0
20240802,114600,26718769,449,449,449,449,1
20240802,114500,26718320,456,456,456,456,0
20240802,114400,26718320,456,452,456,452,3
20240802,114300,26716960,451,451,451,451,1
20240802,114200,26716509,450,450,450,450,130
20240802,114100,26658009,450,455,455,450,14993
20240802,114000,19878678,456,456,456,456,0
20240802,113900,19878678,456,456,456,456,0
20240802,113800,19878678,456,456,456,456,0
20240802,113700,19878678,456,456,456,456,0
20240802,113600,19878678,456,456,456,456,5
20240802,113500,19876398,455,455,456,455,204
20240802,113400,19783576,457,457,457,457,0
20240802,113300,19783576,457,457,457,457,0
20240802,113200,19783576,457,457,457,457,0
20240802,113100,19783576,457,457,457,457,0
20240802,113000,19783576,457,457,457,457,0
20240802,112900,19783576,457,457,457,457,0
20240802,112800,19783576,457,457,457,457,0
20240802,112700,19783576,457,457,457,457,0
20240802,112600,19783576,457,457,457,457,0
20240802,112500,19783576,457,457,457,457,0
20240802,112400,19783576,457,457,457,457,0
20240802,112300,19783576,457,457,457,457,8
20240802,112200,19779920,455,455,455,455,0
20240802,112100,19779920,455,455,455,455,0
20240802,112000,19779920,455,455,455,455,0
20240802,111900,19779920,455,455,455,455,67
20240802,111800,19749435,455,455,455,455,0
20240802,111700,19749435,455,455,455,455,0
20240802,111600,19749435,455,455,455,455,0
20240802,111500,19749435,455,455,455,455,0
20240802,111400,19749435,455,455,455,455,0
20240802,111300,19749435,455,455,455,455,0
20240802,111200,19749435,455,455,455,455,671
20240802,111100,19444130,460,460,460,460,0
20240802,111000,19444130,460,460,460,460,0
20240802,110900,19444130,460,460,460,460,0
20240802,110800,19444130,460,460,460,460,0
20240802,110700,19444130,460,457,460,457,3
20240802,110600,19442756,457,457,457,457,0
20240802,110500,19442756,457,457,457,457,2
20240802,110400,19441842,460,457,460,457,120
20240802,110300,19386648,460,457,460,457,3
20240802,110200,19385274,457,457,457,457,0
20240802,110100,19385274,457,457,457,457,0
20240802,110000,19385274,457,457,457,457,0
20240802,105900,19385274,457,457,457,457,0
20240802,105800,19385274,457,457,457,457,0
20240802,105700,19385274,457,457,457,457,0
20240802,105600,19385274,457,457,457,457,0
20240802,105500,19385274,457,457,457,457,6
20240802,105400,19382532,457,457,457,457,0
20240802,105300,19382532,457,457,457,457,8
20240802,105200,19378876,457,455,457,455,665
20240802,105100,19076293,454,454,454,454,0
20240802,105000,19076293,454,454,454,454,0
20240802,104900,19076293,454,454,454,454,0
20240802,104800,19076293,454,454,454,454,0
20240802,104700,19076293,454,454,454,454,0
20240802,104600,19076293,454,454,454,454,0
20240802,104500,19076293,454,454,454,454,0
20240802,104400,19076293,454,455,455,454,4
20240802,104300,19074474,455,455,455,455,37
20240802,104200,19057639,455,456,456,455,2699
20240802,104100,17829194,457,457,457,457,0
20240802,104000,17829194,457,457,457,457,0
20240802,103900,17829194,457,457,457,457,0
20240802,103800,17829194,457,457,457,457,0
20240802,103700,17829194,457,457,457,457,0
20240802,103600,17829194,457,457,457,457,0
20240802,103500,17829194,457,457,457,455,1616
20240802,103400,17092304,458,458,458,458,0
20240802,103300,17092304,458,458,458,458,0
20240802,103200,17092304,458,458,458,458,0
20240802,103100,17092304,458,458,458,458,0
20240802,103000,17092304,458,458,458,458,0
20240802,102900,17092304,458,458,458,458,0
20240802,102800,17092304,458,458,458,458,300
20240802,102700,16954904,459,459,459,459,0
20240802,102600,16954904,459,459,459,459,2
20240802,102500,16953986,459,459,459,459,12
20240802,102400,16948478,459,459,459,459,8
20240802,102300,16944806,461,461,461,461,0
20240802,102200,16944806,461,461,461,461,0
20240802,102100,16944806,461,461,461,461,0
20240802,102000,16944806,461,459,461,459,6
20240802,101900,16942048,459,459,459,459,6
20240802,101800,16939294,461,461,461,461,0
20240802,101700,16939294,461,459,461,459,5
20240802,101600,16936993,459,459,459,459,2
20240802,101500,16936075,459,459,459,459,0
20240802,101400,16936075,459,459,459,459,10
20240802,101300,16931485,459,459,459,459,8
20240802,101200,16927813,459,459,459,459,4355
20240802,101100,14928868,459,459,459,459,7000
20240802,101000,11715868,461,461,461,461,0
20240802,100900,11715868,461,461,461,461,0
20240802,100800,11715868,461,461,461,461,0
20240802,100700,11715868,461,461,461,461,5
20240802,100600,11713563,461,461,461,461,2
20240802,100500,11712641,461,461,461,461,11
20240802,100400,11707570,461,461,461,461,8
20240802,100300,11703882,461,461,461,461,6
20240802,100200,11701116,461,461,461,461,1
20240802,100100,11700655,461,461,461,461,0
20240802,100000,11700655,461,461,461,461,0
20240802,095900,11700655,461,461,461,461,0
20240802,095800,11700655,461,461,461,461,0
20240802,095700,11700655,461,461,461,461,0
20240802,095600,11700655,461,461,461,461,0
20240802,095500,11700655,461,461,461,461,0
20240802,095400,11700655,461,461,461,461,50
20240802,095300,11677605,461,461,461,461,2
20240802,095200,11676683,461,461,461,461,4
20240802,095100,11674839,459,460,460,459,16443
20240802,095000,4126713,461,461,461,461,0
20240802,094900,4126713,461,461,461,461,0
20240802,094800,4126713,461,461,461,461,0
20240802,094700,4126713,461,461,461,461,0
20240802,094600,4126713,461,461,461,461,1
20240802,094500,4126252,461,461,461,461,3
20240802,094400,4124869,461,461,461,461,10
20240802,094300,4120259,461,461,461,461,24
20240802,094200,4109195,461,461,461,461,0
20240802,094100,4109195,461,461,461,461,0
20240802,094000,4109195,461,461,461,461,20
20240802,093900,4099975,461,461,461,461,3
20240802,093800,4098592,461,461,461,461,2
20240802,093700,4097670,461,461,461,461,12
20240802,093600,4092138,461,461,461,461,3
20240802,093500,4090755,460,460,460,460,0
20240802,093400,4090755,460,460,460,460,0
20240802,093300,4090755,460,460,460,460,0
20240802,093200,4090755,460,457,460,457,932
20240802,093100,3662841,459,459,459,459,0
20240802,093000,3662841,459,457,459,457,400
20240802,092900,3479245,459,459,459,459,0
20240802,092800,3479245,459,459,459,459,0
20240802,092700,3479245,459,459,459,459,1
20240802,092600,3478786,455,457,457,455,1089
20240802,092500,2982103,459,459,459,459,5
20240802,092400,2979808,461,461,461,461,0
20240802,092300,2979808,461,461,461,461,0
20240802,092200,2979808,461,461,461,461,201
20240802,092100,2887147,461,460,461,460,89
20240802,092000,2846205,460,460,460,460,2
20240802,091900,2845285,459,459,459,459,1
20240802,091800,2844826,460,460,460,460,0
20240802,091700,2844826,460,460,460,460,0
20240802,091600,2844826,460,460,460,460,1
20240802,091500,2844366,459,459,459,459,0
20240802,091400,2844366,459,459,459,459,54
20240802,091300,2819580,461,461,461,461,0
20240802,091200,2819580,461,461,461,461,0
20240802,091100,2819580,461,461,461,461,0
20240802,091000,2819580,461,461,461,461,837
20240802,090900,2433723,461,461,461,461,0
20240802,090800,2433723,461,461,461,461,80
20240802,090700,2396843,461,461,461,461,400
20240802,090600,2212443,462,462,462,462,0
20240802,090500,2212443,462,462,462,462,0
20240802,090400,2212443,462,462,462,462,1
20240802,090300,2211981,462,462,462,462,1
20240802,090200,2211519,465,465,465,465,0
20240802,090100,2211519,465,465,465,465,0
20240802,090000,2211519,465,465,465,461,4761