KissMeData/054220/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193500,114354020,457,457,457,457,61
20240806,193400,114354020,457,457,457,457,0
20240806,193300,114354020,457,457,457,457,0
20240806,193200,114354020,457,457,457,457,0
20240806,193100,114354020,457,457,457,457,0
20240806,193000,114354020,457,457,457,457,0
20240806,192900,114354020,457,457,457,457,0
20240806,192800,114354020,457,457,457,457,0
20240806,192700,114354020,457,457,457,457,0
20240806,192600,114354020,457,457,457,457,0
20240806,192500,114354020,457,457,457,457,0
20240806,192400,114354020,457,457,457,457,0
20240806,192300,114354020,457,457,457,457,0
20240806,192200,114354020,457,457,457,457,0
20240806,192100,114354020,457,457,457,457,0
20240806,192000,114354020,457,457,457,457,0
20240806,191900,114354020,457,457,457,457,0
20240806,191800,114354020,457,457,457,457,0
20240806,191700,114354020,457,457,457,457,0
20240806,191600,114354020,457,457,457,457,0
20240806,191500,114354020,457,457,457,457,0
20240806,191400,114354020,457,457,457,457,0
20240806,191300,114354020,457,457,457,457,0
20240806,191200,114354020,457,457,457,457,0
20240806,191100,114354020,457,457,457,457,0
20240806,191000,114354020,457,457,457,457,0
20240806,190900,114354020,457,457,457,457,0
20240806,190800,114354020,457,457,457,457,0
20240806,190700,114354020,457,457,457,457,0
20240806,190600,114354020,457,457,457,457,0
20240806,190500,114354020,457,457,457,457,61
20240806,190400,114354020,457,457,457,457,0
20240806,190300,114354020,457,457,457,457,0
20240806,190200,114354020,457,457,457,457,0
20240806,190100,114354020,457,457,457,457,0
20240806,190000,114354020,457,457,457,457,0
20240806,185900,114354020,457,457,457,457,0
20240806,185800,114354020,457,457,457,457,0
20240806,185700,114354020,457,457,457,457,0
20240806,185600,114354020,457,457,457,457,0
20240806,185500,114354020,457,457,457,457,0
20240806,185400,114354020,457,457,457,457,0
20240806,185300,114354020,457,457,457,457,0
20240806,185200,114354020,457,457,457,457,0
20240806,185100,114354020,457,457,457,457,0
20240806,185000,114354020,457,457,457,457,0
20240806,184900,114354020,457,457,457,457,0
20240806,184800,114354020,457,457,457,457,0
20240806,184700,114354020,457,457,457,457,0
20240806,184600,114354020,457,457,457,457,0
20240806,184500,114354020,457,457,457,457,0
20240806,184400,114354020,457,457,457,457,0
20240806,184300,114354020,457,457,457,457,0
20240806,184200,114354020,457,457,457,457,0
20240806,184100,114354020,457,457,457,457,0
20240806,184000,114354020,457,457,457,457,0
20240806,183900,114354020,457,457,457,457,0
20240806,183800,114354020,457,457,457,457,0
20240806,183700,114354020,457,457,457,457,0
20240806,183600,114354020,457,457,457,457,0
20240806,183500,114354020,457,457,457,457,61
20240806,183400,114354020,457,457,457,457,0
20240806,183300,114354020,457,457,457,457,0
20240806,183200,114354020,457,457,457,457,0
20240806,183100,114354020,457,457,457,457,0
20240806,183000,114354020,457,457,457,457,0
20240806,182900,114354020,457,457,457,457,0
20240806,182800,114354020,457,457,457,457,0
20240806,182700,114354020,457,457,457,457,0
20240806,182600,114354020,457,457,457,457,0
20240806,182500,114354020,457,457,457,457,0
20240806,182400,114354020,457,457,457,457,0
20240806,182300,114354020,457,457,457,457,0
20240806,182200,114354020,457,457,457,457,0
20240806,182100,114354020,457,457,457,457,0
20240806,182000,114354020,457,457,457,457,0
20240806,181900,114354020,457,457,457,457,0
20240806,181800,114354020,457,457,457,457,0
20240806,181700,114354020,457,457,457,457,0
20240806,181600,114354020,457,457,457,457,0
20240806,181500,114354020,457,457,457,457,0
20240806,181400,114354020,457,457,457,457,0
20240806,181300,114354020,457,457,457,457,0
20240806,181200,114354020,457,457,457,457,0
20240806,181100,114354020,457,457,457,457,0
20240806,181000,114354020,457,457,457,457,0
20240806,180900,114354020,457,457,457,457,0
20240806,180800,114354020,457,457,457,457,0
20240806,180700,114354020,457,457,457,457,0
20240806,180600,114354020,457,457,457,457,0
20240806,180500,114354020,457,457,457,457,61
20240806,180400,114354020,457,457,457,457,0
20240806,180300,114354020,457,457,457,457,0
20240806,180200,114354020,457,457,457,457,0
20240806,180100,114354020,457,457,457,457,0
20240806,180000,114354020,457,457,457,457,0
20240806,175900,114354020,457,457,457,457,0
20240806,175800,114354020,457,457,457,457,0
20240806,175700,114354020,457,457,457,457,0
20240806,175600,114354020,457,457,457,457,0
20240806,175500,114354020,457,457,457,457,0
20240806,175400,114354020,457,457,457,457,0
20240806,175300,114354020,457,457,457,457,0
20240806,175200,114354020,457,457,457,457,0
20240806,175100,114354020,457,457,457,457,0
20240806,175000,114354020,457,457,457,457,0
20240806,174900,114354020,457,457,457,457,0
20240806,174800,114354020,457,457,457,457,0
20240806,174700,114354020,457,457,457,457,0
20240806,174600,114354020,457,457,457,457,0
20240806,174500,114354020,457,457,457,457,0
20240806,174400,114354020,457,457,457,457,0
20240806,174300,114354020,457,457,457,457,0
20240806,174200,114354020,457,457,457,457,0
20240806,174100,114354020,457,457,457,457,0
20240806,174000,114354020,457,457,457,457,0
20240806,173900,114354020,457,457,457,457,0
20240806,173800,114354020,457,457,457,457,0
20240806,173700,114354020,457,457,457,457,0
20240806,173600,114354020,457,457,457,457,0
20240806,173500,114354020,457,457,457,457,61
20240806,173400,114354020,457,457,457,457,0
20240806,173300,114354020,457,457,457,457,0
20240806,173200,114354020,457,457,457,457,0
20240806,173100,114354020,457,457,457,457,0
20240806,173000,114354020,457,457,457,457,0
20240806,172900,114354020,457,457,457,457,0
20240806,172800,114354020,457,457,457,457,0
20240806,172700,114354020,457,457,457,457,0
20240806,172600,114354020,457,457,457,457,0
20240806,172500,114354020,457,457,457,457,0
20240806,172400,114354020,457,457,457,457,0
20240806,172300,114354020,457,457,457,457,0
20240806,172200,114354020,457,457,457,457,0
20240806,172100,114354020,457,457,457,457,0
20240806,172000,114354020,457,457,457,457,0
20240806,171900,114354020,457,457,457,457,0
20240806,171800,114354020,457,457,457,457,0
20240806,171700,114354020,457,457,457,457,0
20240806,171600,114354020,457,457,457,457,0
20240806,171500,114354020,457,457,457,457,0
20240806,171400,114354020,457,457,457,457,0
20240806,171300,114354020,457,457,457,457,0
20240806,171200,114354020,457,457,457,457,0
20240806,171100,114354020,457,457,457,457,0
20240806,171000,114354020,457,457,457,457,0
20240806,170900,114354020,457,457,457,457,0
20240806,170800,114354020,457,457,457,457,0
20240806,170700,114354020,457,457,457,457,0
20240806,170600,114354020,457,457,457,457,0
20240806,170500,114354020,457,457,457,457,61
20240806,170400,114354020,457,457,457,457,0
20240806,170300,114354020,457,457,457,457,0
20240806,170200,114354020,457,457,457,457,0
20240806,170100,114354020,457,457,457,457,0
20240806,170000,114354020,457,457,457,457,0
20240806,165900,114354020,457,457,457,457,0
20240806,165800,114354020,457,457,457,457,0
20240806,165700,114354020,457,457,457,457,0
20240806,165600,114354020,457,457,457,457,0
20240806,165500,114354020,457,457,457,457,0
20240806,165400,114354020,457,457,457,457,0
20240806,165300,114354020,457,457,457,457,0
20240806,165200,114354020,457,457,457,457,0
20240806,165100,114354020,457,457,457,457,0
20240806,165000,114354020,457,457,457,457,0
20240806,164900,114354020,457,457,457,457,0
20240806,164800,114354020,457,457,457,457,0
20240806,164700,114354020,457,457,457,457,0
20240806,164600,114354020,457,457,457,457,0
20240806,164500,114354020,457,457,457,457,0
20240806,164400,114354020,457,457,457,457,0
20240806,164300,114354020,457,457,457,457,0
20240806,164200,114354020,457,457,457,457,0
20240806,164100,114354020,457,457,457,457,0
20240806,164000,114354020,457,457,457,457,0
20240806,163900,114354020,457,457,457,457,0
20240806,163800,114354020,457,457,457,457,0
20240806,163700,114354020,457,457,457,457,0
20240806,163600,114354020,457,457,457,457,0
20240806,163500,114354020,457,457,457,457,61
20240806,163400,114354020,457,457,457,457,0
20240806,163300,114354020,457,457,457,457,0
20240806,163200,114354020,457,457,457,457,0
20240806,163100,114354020,457,457,457,457,0
20240806,163000,114354020,457,457,457,457,0
20240806,162900,114354020,457,457,457,457,0
20240806,162800,114354020,457,457,457,457,0
20240806,162700,114354020,457,457,457,457,0
20240806,162600,114354020,457,457,457,457,0
20240806,162500,114354020,457,457,457,457,0
20240806,162400,114354020,457,457,457,457,0
20240806,162300,114354020,457,457,457,457,0
20240806,162200,114354020,457,457,457,457,0
20240806,162100,114354020,457,457,457,457,0
20240806,162000,114354020,457,457,457,457,0
20240806,161900,114354020,457,457,457,457,0
20240806,161800,114354020,457,457,457,457,0
20240806,161700,114354020,457,457,457,457,0
20240806,161600,114354020,457,457,457,457,0
20240806,161500,114354020,457,457,457,457,0
20240806,161400,114354020,457,457,457,457,0
20240806,161300,114354020,457,457,457,457,0
20240806,161200,114354020,457,457,457,457,0
20240806,161100,114354020,457,457,457,457,0
20240806,161000,114354020,457,457,457,457,0
20240806,160900,114354020,457,457,457,457,0
20240806,160800,114354020,457,457,457,457,0
20240806,160700,114354020,457,457,457,457,0
20240806,160600,114354020,457,457,457,457,0
20240806,160500,114354020,457,457,457,457,61
20240806,160400,114354020,457,457,457,457,0
20240806,160300,114354020,457,457,457,457,0
20240806,160200,114354020,457,457,457,457,0
20240806,160100,114354020,457,457,457,457,0
20240806,160000,114354020,457,457,457,457,0
20240806,155900,114354020,457,457,457,457,0
20240806,155800,114354020,457,457,457,457,0
20240806,155700,114354020,457,457,457,457,0
20240806,155600,114354020,457,457,457,457,0
20240806,155500,114354020,457,457,457,457,0
20240806,155400,114354020,457,457,457,457,0
20240806,155300,114354020,457,457,457,457,0
20240806,155200,114354020,457,457,457,457,0
20240806,155100,114354020,457,457,457,457,0
20240806,155000,114354020,457,457,457,457,0
20240806,154900,114354020,457,457,457,457,0
20240806,154800,114354020,457,457,457,457,0
20240806,154700,114354020,457,457,457,457,0
20240806,154600,114354020,457,457,457,457,0
20240806,154500,114354020,457,457,457,457,0
20240806,154400,114354020,457,457,457,457,0
20240806,154300,114354020,457,457,457,457,0
20240806,154200,114354020,457,457,457,457,0
20240806,154100,114354020,457,457,457,457,0
20240806,154000,114354020,457,457,457,457,0
20240806,153900,114354020,457,457,457,457,0
20240806,153800,114354020,457,457,457,457,0
20240806,153700,114354020,457,457,457,457,0
20240806,153600,114354020,457,457,457,457,0
20240806,153500,114354020,457,457,457,457,61
20240806,153400,114354020,457,457,457,457,0
20240806,153300,114354020,457,457,457,457,0
20240806,153200,114354020,457,457,457,457,0
20240806,153100,114354020,457,457,457,457,0
20240806,153000,114354020,457,457,457,457,61
20240806,152900,114326143,454,454,454,454,0
20240806,152800,114326143,454,454,454,454,0
20240806,152700,114326143,454,454,454,454,0
20240806,152600,114326143,454,454,454,454,0
20240806,152500,114326143,454,454,454,454,0
20240806,152400,114326143,454,454,454,454,0
20240806,152300,114326143,454,454,454,454,0
20240806,152200,114326143,454,454,454,454,0
20240806,152100,114326143,454,454,454,454,0
20240806,152000,114326143,454,454,454,454,0
20240806,151900,114326143,454,454,454,454,0
20240806,151800,114326143,454,454,454,454,0
20240806,151700,114326143,454,454,454,454,0
20240806,151600,114326143,454,457,457,454,1496
20240806,151500,113643870,457,457,457,457,220
20240806,151400,113543330,455,455,455,455,0
20240806,151300,113543330,455,455,455,455,0
20240806,151200,113543330,455,455,455,455,130
20240806,151100,113484180,457,457,457,457,0
20240806,151000,113484180,457,457,457,457,0
20240806,150900,113484180,457,456,457,456,1113
20240806,150800,112976539,457,457,457,457,1
20240806,150700,112976082,454,454,454,454,0
20240806,150600,112976082,454,454,454,454,0
20240806,150500,112976082,454,454,454,454,15
20240806,150400,112969272,457,457,457,457,1
20240806,150300,112968815,456,456,456,456,4138
20240806,150200,111081887,456,456,456,456,0
20240806,150100,111081887,456,456,456,456,200
20240806,150000,110990687,456,456,456,456,0
20240806,145900,110990687,456,456,456,456,0
20240806,145800,110990687,456,456,456,456,500
20240806,145700,110762687,456,456,456,456,1
20240806,145600,110762231,455,455,455,455,0
20240806,145500,110762231,455,455,455,455,655
20240806,145400,110464206,455,455,455,455,0
20240806,145300,110464206,455,455,455,455,0
20240806,145200,110464206,455,455,455,455,0
20240806,145100,110464206,455,455,455,455,0
20240806,145000,110464206,455,455,455,455,4518
20240806,144900,108408516,455,455,455,455,0
20240806,144800,108408516,455,455,455,455,0
20240806,144700,108408516,455,455,455,455,0
20240806,144600,108408516,455,455,455,455,6537
20240806,144500,105434181,454,454,454,454,100
20240806,144400,105388781,455,455,455,455,0
20240806,144300,105388781,455,455,455,455,0
20240806,144200,105388781,455,455,455,455,0
20240806,144100,105388781,455,455,455,455,0
20240806,144000,105388781,455,455,455,455,0
20240806,143900,105388781,455,455,455,455,0
20240806,143800,105388781,455,455,455,455,5
20240806,143700,105386506,453,453,453,453,0
20240806,143600,105386506,453,453,453,453,0
20240806,143500,105386506,453,453,453,453,0
20240806,143400,105386506,453,453,453,453,0
20240806,143300,105386506,453,453,453,453,0
20240806,143200,105386506,453,453,453,453,3
20240806,143100,105385147,454,454,454,454,0
20240806,143000,105385147,454,454,454,454,2091
20240806,142900,104435833,454,454,454,454,0
20240806,142800,104435833,454,454,454,454,0
20240806,142700,104435833,454,454,454,454,0
20240806,142600,104435833,454,454,454,454,0
20240806,142500,104435833,454,454,454,454,0
20240806,142400,104435833,454,454,454,454,1
20240806,142300,104435379,454,454,454,454,0
20240806,142200,104435379,454,454,454,454,0
20240806,142100,104435379,454,454,454,454,0
20240806,142000,104435379,454,454,454,454,0
20240806,141900,104435379,454,454,454,454,0
20240806,141800,104435379,454,454,454,454,0
20240806,141700,104435379,454,454,454,454,0
20240806,141600,104435379,454,454,454,454,317
20240806,141500,104291461,453,453,453,453,0
20240806,141400,104291461,453,453,453,453,0
20240806,141300,104291461,453,453,453,453,0
20240806,141200,104291461,453,453,453,453,0
20240806,141100,104291461,453,453,453,453,6101
20240806,141000,101527708,450,450,450,450,0
20240806,140900,101527708,450,450,450,450,100
20240806,140800,101482708,453,453,453,453,1
20240806,140700,101482255,453,453,453,453,25
20240806,140600,101470930,453,453,453,453,0
20240806,140500,101470930,453,453,453,453,10
20240806,140400,101466400,453,453,453,453,0
20240806,140300,101466400,453,453,453,453,0
20240806,140200,101466400,453,453,453,453,2
20240806,140100,101465494,453,453,453,453,0
20240806,140000,101465494,453,453,453,453,0
20240806,135900,101465494,453,453,453,453,134
20240806,135800,101404792,453,453,453,453,1
20240806,135700,101404339,452,452,452,452,0
20240806,135600,101404339,452,452,452,452,0
20240806,135500,101404339,452,452,452,452,0
20240806,135400,101404339,452,452,452,452,0
20240806,135300,101404339,452,452,452,452,0
20240806,135200,101404339,452,452,452,452,0
20240806,135100,101404339,452,452,452,452,2000
20240806,135000,100500339,452,452,452,452,0
20240806,134900,100500339,452,452,452,452,39
20240806,134800,100482711,452,452,452,452,0
20240806,134700,100482711,452,452,452,452,0
20240806,134600,100482711,452,452,452,452,0
20240806,134500,100482711,452,452,452,452,5
20240806,134400,100480451,451,451,451,451,0
20240806,134300,100480451,451,451,451,451,0
20240806,134200,100480451,451,451,451,451,50
20240806,134100,100457901,451,451,451,451,0
20240806,134000,100457901,451,451,451,451,0
20240806,133900,100457901,451,451,451,451,0
20240806,133800,100457901,451,451,451,451,0
20240806,133700,100457901,451,451,451,451,0
20240806,133600,100457901,451,451,451,451,0
20240806,133500,100457901,451,451,451,451,20
20240806,133400,100448881,451,451,451,451,0
20240806,133300,100448881,451,451,451,451,5
20240806,133200,100446626,451,451,451,451,12
20240806,133100,100441214,451,451,451,451,102
20240806,133000,100395212,451,450,451,450,2556
20240806,132900,99244668,450,450,450,450,8
20240806,132800,99241068,450,450,450,450,5
20240806,132700,99238818,450,450,450,450,0
20240806,132600,99238818,450,450,450,450,4834
20240806,132500,97063518,452,452,452,452,0
20240806,132400,97063518,452,452,452,452,0
20240806,132300,97063518,452,452,452,452,0
20240806,132200,97063518,452,452,452,452,0
20240806,132100,97063518,452,452,452,452,0
20240806,132000,97063518,452,452,452,452,0
20240806,131900,97063518,452,452,452,452,0
20240806,131800,97063518,452,452,452,452,0
20240806,131700,97063518,452,452,452,452,0
20240806,131600,97063518,452,452,452,452,0
20240806,131500,97063518,452,452,452,452,0
20240806,131400,97063518,452,452,452,452,0
20240806,131300,97063518,452,452,452,452,0
20240806,131200,97063518,452,452,452,452,0
20240806,131100,97063518,452,452,452,452,0
20240806,131000,97063518,452,452,452,452,0
20240806,130900,97063518,452,452,452,452,5
20240806,130800,97061258,452,452,452,452,0
20240806,130700,97061258,452,452,452,452,0
20240806,130600,97061258,452,452,452,452,0
20240806,130500,97061258,452,452,452,452,50
20240806,130400,97038658,452,452,452,452,0
20240806,130300,97038658,452,452,452,452,0
20240806,130200,97038658,452,452,452,452,5
20240806,130100,97036398,452,452,452,452,0
20240806,130000,97036398,452,452,452,452,410
20240806,125900,96851078,450,450,450,450,0
20240806,125800,96851078,450,450,450,450,0
20240806,125700,96851078,450,450,450,450,0
20240806,125600,96851078,450,450,450,450,30
20240806,125500,96837578,450,451,451,450,879
20240806,125400,96442027,453,453,453,453,0
20240806,125300,96442027,453,453,453,453,135
20240806,125200,96380872,453,453,453,453,0
20240806,125100,96380872,453,453,453,453,200
20240806,125000,96290272,453,453,453,453,0
20240806,124900,96290272,453,453,453,453,1
20240806,124800,96289819,453,453,453,453,60
20240806,124700,96262639,453,453,453,453,0
20240806,124600,96262639,453,453,453,453,100
20240806,124500,96217339,453,453,453,453,0
20240806,124400,96217339,453,453,453,453,0
20240806,124300,96217339,453,453,453,453,0
20240806,124200,96217339,453,453,453,453,0
20240806,124100,96217339,453,453,453,453,0
20240806,124000,96217339,453,453,453,453,0
20240806,123900,96217339,453,453,453,453,0
20240806,123800,96217339,453,453,453,453,0
20240806,123700,96217339,453,453,453,453,0
20240806,123600,96217339,453,453,453,453,0
20240806,123500,96217339,453,453,453,453,0
20240806,123400,96217339,453,453,453,453,5
20240806,123300,96215074,452,452,452,452,5000
20240806,123200,93955074,454,454,454,454,30
20240806,123100,93941454,454,454,454,454,0
20240806,123000,93941454,454,454,454,454,0
20240806,122900,93941454,454,454,454,454,1
20240806,122800,93941000,454,454,454,454,0
20240806,122700,93941000,454,454,454,454,0
20240806,122600,93941000,454,454,454,454,0
20240806,122500,93941000,454,454,454,454,0
20240806,122400,93941000,454,454,454,454,0
20240806,122300,93941000,454,454,454,454,0
20240806,122200,93941000,454,454,454,454,1
20240806,122100,93940546,454,454,454,454,0
20240806,122000,93940546,454,454,454,454,0
20240806,121900,93940546,454,454,454,454,2
20240806,121800,93939638,450,450,450,450,0
20240806,121700,93939638,450,450,450,450,0
20240806,121600,93939638,450,450,450,450,2
20240806,121500,93938738,450,450,450,450,0
20240806,121400,93938738,450,450,450,450,0
20240806,121300,93938738,450,450,450,450,0
20240806,121200,93938738,450,450,450,450,0
20240806,121100,93938738,450,450,450,450,0
20240806,121000,93938738,450,450,450,450,0
20240806,120900,93938738,450,450,450,450,0
20240806,120800,93938738,450,450,450,450,0
20240806,120700,93938738,450,450,450,450,6
20240806,120600,93936038,450,450,450,450,150
20240806,120500,93868538,454,454,454,454,0
20240806,120400,93868538,454,454,454,454,0
20240806,120300,93868538,454,454,454,454,0
20240806,120200,93868538,454,454,454,454,0
20240806,120100,93868538,454,454,454,454,12
20240806,120000,93863090,454,454,454,454,0
20240806,115900,93863090,454,454,454,454,0
20240806,115800,93863090,454,454,454,454,0
20240806,115700,93863090,454,454,454,454,0
20240806,115600,93863090,454,454,454,454,56
20240806,115500,93837666,453,453,453,453,1
20240806,115400,93837213,454,454,454,454,0
20240806,115300,93837213,454,454,454,454,0
20240806,115200,93837213,454,454,454,454,0
20240806,115100,93837213,454,454,454,454,0
20240806,115000,93837213,454,454,454,454,0
20240806,114900,93837213,454,454,454,454,1
20240806,114800,93836759,454,454,454,454,0
20240806,114700,93836759,454,454,454,454,0
20240806,114600,93836759,454,454,454,454,0
20240806,114500,93836759,454,454,454,454,0
20240806,114400,93836759,454,454,454,454,0
20240806,114300,93836759,454,454,454,454,100
20240806,114200,93791359,454,453,454,453,600
20240806,114100,93519309,453,453,453,453,0
20240806,114000,93519309,453,452,453,452,5000
20240806,113900,91254311,452,452,452,452,0
20240806,113800,91254311,452,452,452,452,0
20240806,113700,91254311,452,452,452,452,5
20240806,113600,91252051,450,450,450,450,0
20240806,113500,91252051,450,450,450,450,0
20240806,113400,91252051,450,450,450,450,1
20240806,113300,91251601,450,450,450,450,17
20240806,113200,91243951,450,450,450,450,700
20240806,113100,90928951,450,453,453,450,2
20240806,113000,90928048,451,451,451,451,0
20240806,112900,90928048,451,451,451,451,0
20240806,112800,90928048,451,451,451,451,0
20240806,112700,90928048,451,451,451,451,0
20240806,112600,90928048,451,451,451,451,609
20240806,112500,90653389,451,451,451,451,0
20240806,112400,90653389,451,451,451,451,0
20240806,112300,90653389,451,451,451,451,1000
20240806,112200,90202389,453,453,453,453,0
20240806,112100,90202389,453,453,453,453,0
20240806,112000,90202389,453,453,453,453,0
20240806,111900,90202389,453,453,453,453,1
20240806,111800,90201936,451,451,451,451,0
20240806,111700,90201936,451,451,451,451,0
20240806,111600,90201936,451,451,451,451,0
20240806,111500,90201936,451,451,451,451,0
20240806,111400,90201936,451,451,451,451,0
20240806,111300,90201936,451,451,451,451,0
20240806,111200,90201936,451,451,451,451,70
20240806,111100,90170366,451,451,451,451,50
20240806,111000,90147816,451,451,451,451,0
20240806,110900,90147816,451,451,451,451,1250
20240806,110800,89584066,453,453,453,453,0
20240806,110700,89584066,453,453,453,453,0
20240806,110600,89584066,453,453,453,453,0
20240806,110500,89584066,453,453,453,453,0
20240806,110400,89584066,453,453,453,453,7
20240806,110300,89580895,450,450,450,450,0
20240806,110200,89580895,450,450,450,450,0
20240806,110100,89580895,450,450,450,450,0
20240806,110000,89580895,450,450,450,450,4243
20240806,105900,87671545,450,450,450,450,0
20240806,105800,87671545,450,450,450,450,0
20240806,105700,87671545,450,450,450,450,0
20240806,105600,87671545,450,450,450,450,0
20240806,105500,87671545,450,450,450,450,0
20240806,105400,87671545,450,450,450,450,2507
20240806,105300,86543395,450,450,450,450,0
20240806,105200,86543395,450,450,450,450,0
20240806,105100,86543395,450,450,450,450,5600
20240806,105000,84023395,449,452,452,449,10000
20240806,104900,79520819,453,453,453,453,911
20240806,104800,79108136,452,453,453,452,321
20240806,104700,78962944,456,456,456,456,0
20240806,104600,78962944,456,456,456,456,0
20240806,104500,78962944,456,456,456,456,0
20240806,104400,78962944,456,456,456,456,0
20240806,104300,78962944,456,456,456,456,0
20240806,104200,78962944,456,456,456,456,0
20240806,104100,78962944,456,456,456,456,0
20240806,104000,78962944,456,456,456,456,2
20240806,103900,78962032,451,451,451,451,0
20240806,103800,78962032,451,451,451,451,2000
20240806,103700,78060032,450,450,450,450,0
20240806,103600,78060032,450,450,450,450,0
20240806,103500,78060032,450,450,450,450,0
20240806,103400,78060032,450,453,453,450,954
20240806,103300,77630693,455,455,455,455,0
20240806,103200,77630693,455,455,455,455,46
20240806,103100,77609763,455,456,456,455,8
20240806,103000,77606116,461,461,461,461,0
20240806,102900,77606116,461,461,461,461,0
20240806,102800,77606116,461,461,461,461,0
20240806,102700,77606116,461,461,461,461,1
20240806,102600,77605655,461,461,461,461,0
20240806,102500,77605655,461,461,461,461,0
20240806,102400,77605655,461,461,461,461,0
20240806,102300,77605655,461,461,461,461,0
20240806,102200,77605655,461,461,461,461,0
20240806,102100,77605655,461,461,461,461,9
20240806,102000,77601506,455,455,455,455,0
20240806,101900,77601506,455,458,458,455,2399
20240806,101800,76509907,461,461,461,461,3
20240806,101700,76508524,463,463,463,463,419
20240806,101600,76314527,464,464,464,464,0
20240806,101500,76314527,464,464,464,464,0
20240806,101400,76314527,464,464,464,464,38
20240806,101300,76296895,465,465,465,465,1
20240806,101200,76296430,462,462,462,462,0
20240806,101100,76296430,462,462,462,462,0
20240806,101000,76296430,462,462,462,462,10000
20240806,100900,71676430,464,464,464,464,0
20240806,100800,71676430,464,462,464,462,879
20240806,100700,71268810,458,458,458,458,200
20240806,100600,71177210,458,458,458,458,0
20240806,100500,71177210,458,458,458,458,0
20240806,100400,71177210,458,460,460,458,195
20240806,100300,71087894,462,462,462,462,1
20240806,100200,71087432,460,460,460,460,46
20240806,100100,71066272,460,460,460,460,33
20240806,100000,71051092,460,458,460,458,12916
20240806,095900,65130814,457,457,458,457,6905
20240806,095800,61970655,457,453,457,453,12227
20240806,095700,56423822,453,453,453,453,11
20240806,095600,56418839,453,453,453,453,0
20240806,095500,56418839,453,453,453,453,7
20240806,095400,56415668,453,453,453,453,4
20240806,095300,56413856,453,453,453,453,0
20240806,095200,56413856,453,453,453,453,0
20240806,095100,56413856,453,453,453,453,0
20240806,095000,56413856,453,453,453,453,0
20240806,094900,56413856,453,453,453,453,2
20240806,094800,56412950,450,450,450,450,1
20240806,094700,56412500,450,450,450,450,50
20240806,094600,56390000,454,454,454,454,0
20240806,094500,56390000,454,454,454,454,2
20240806,094400,56389092,449,450,450,449,26819
20240806,094300,44342028,449,455,455,449,16977
20240806,094200,36712699,455,455,455,455,3327
20240806,094100,35198914,455,455,455,455,5663
20240806,094000,32622249,455,455,455,455,0
20240806,093900,32622249,455,456,456,455,30
20240806,093800,32608589,454,454,454,454,917
20240806,093700,32192271,456,456,456,456,10
20240806,093600,32187711,457,454,457,454,178
20240806,093500,32106877,454,454,454,454,0
20240806,093400,32106877,454,454,454,454,7
20240806,093300,32103699,454,454,454,454,7
20240806,093200,32100521,454,454,454,454,50
20240806,093100,32077821,458,458,458,458,0
20240806,093000,32077821,458,458,458,458,0
20240806,092900,32077821,458,458,458,458,0
20240806,092800,32077821,458,458,458,458,3
20240806,092700,32076447,458,458,458,458,0
20240806,092600,32076447,458,458,458,458,0
20240806,092500,32076447,458,455,458,454,15154
20240806,092400,25191137,459,459,459,459,0
20240806,092300,25191137,459,458,459,455,3893
20240806,092200,23405738,458,459,459,458,1124
20240806,092100,22890895,459,458,459,458,948
20240806,092000,22456690,458,458,458,458,0
20240806,091900,22456690,458,458,458,458,73
20240806,091800,22423256,454,459,459,454,10156
20240806,091700,17779797,460,460,460,460,0
20240806,091600,17779797,460,460,460,460,20
20240806,091500,17770597,460,460,460,460,5
20240806,091400,17768297,460,458,460,458,217
20240806,091300,17668579,459,459,459,459,2
20240806,091200,17667661,459,458,459,458,3397
20240806,091100,16111268,453,449,453,449,10012
20240806,091000,11599852,450,450,450,450,2000
20240806,090900,10699852,450,450,450,450,3000
20240806,090800,9349852,453,451,453,451,2001
20240806,090700,8445401,452,453,453,452,1231
20240806,090600,7888658,452,452,452,452,3
20240806,090500,7887302,452,459,459,452,5484
20240806,090400,5405503,459,459,459,459,1311
20240806,090300,4803754,459,457,460,457,512
20240806,090200,4568395,455,452,455,452,132
20240806,090100,4508399,447,448,452,447,4092
20240806,090000,2670243,447,439,447,439,6045