KissMeData/044480/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192700,82417257,731,731,731,731,4558
20240808,192600,82417257,731,731,731,731,0
20240808,192500,82417257,731,731,731,731,0
20240808,192400,82417257,731,731,731,731,0
20240808,192300,82417257,731,731,731,731,0
20240808,192200,82417257,731,731,731,731,0
20240808,192100,82417257,731,731,731,731,0
20240808,192000,82417257,731,731,731,731,0
20240808,191900,82417257,731,731,731,731,0
20240808,191800,82417257,731,731,731,731,0
20240808,191700,82417257,731,731,731,731,0
20240808,191600,82417257,731,731,731,731,0
20240808,191500,82417257,731,731,731,731,0
20240808,191400,82417257,731,731,731,731,0
20240808,191300,82417257,731,731,731,731,0
20240808,191200,82417257,731,731,731,731,0
20240808,191100,82417257,731,731,731,731,0
20240808,191000,82417257,731,731,731,731,0
20240808,190900,82417257,731,731,731,731,0
20240808,190800,82417257,731,731,731,731,0
20240808,190700,82417257,731,731,731,731,0
20240808,190600,82417257,731,731,731,731,0
20240808,190500,82417257,731,731,731,731,0
20240808,190400,82417257,731,731,731,731,0
20240808,190300,82417257,731,731,731,731,0
20240808,190200,82417257,731,731,731,731,0
20240808,190100,82417257,731,731,731,731,0
20240808,190000,82417257,731,731,731,731,0
20240808,185900,82417257,731,731,731,731,0
20240808,185800,82417257,731,731,731,731,0
20240808,185700,82417257,731,731,731,731,4558
20240808,185600,82417257,731,731,731,731,0
20240808,185500,82417257,731,731,731,731,0
20240808,185400,82417257,731,731,731,731,0
20240808,185300,82417257,731,731,731,731,0
20240808,185200,82417257,731,731,731,731,0
20240808,185100,82417257,731,731,731,731,0
20240808,185000,82417257,731,731,731,731,0
20240808,184900,82417257,731,731,731,731,0
20240808,184800,82417257,731,731,731,731,0
20240808,184700,82417257,731,731,731,731,0
20240808,184600,82417257,731,731,731,731,0
20240808,184500,82417257,731,731,731,731,0
20240808,184400,82417257,731,731,731,731,0
20240808,184300,82417257,731,731,731,731,0
20240808,184200,82417257,731,731,731,731,0
20240808,184100,82417257,731,731,731,731,0
20240808,184000,82417257,731,731,731,731,0
20240808,183900,82417257,731,731,731,731,0
20240808,183800,82417257,731,731,731,731,0
20240808,183700,82417257,731,731,731,731,0
20240808,183600,82417257,731,731,731,731,0
20240808,183500,82417257,731,731,731,731,0
20240808,183400,82417257,731,731,731,731,0
20240808,183300,82417257,731,731,731,731,0
20240808,183200,82417257,731,731,731,731,0
20240808,183100,82417257,731,731,731,731,0
20240808,183000,82417257,731,731,731,731,0
20240808,182900,82417257,731,731,731,731,0
20240808,182800,82417257,731,731,731,731,0
20240808,182700,82417257,731,731,731,731,4558
20240808,182600,82417257,731,731,731,731,0
20240808,182500,82417257,731,731,731,731,0
20240808,182400,82417257,731,731,731,731,0
20240808,182300,82417257,731,731,731,731,0
20240808,182200,82417257,731,731,731,731,0
20240808,182100,82417257,731,731,731,731,0
20240808,182000,82417257,731,731,731,731,0
20240808,181900,82417257,731,731,731,731,0
20240808,181800,82417257,731,731,731,731,0
20240808,181700,82417257,731,731,731,731,0
20240808,181600,82417257,731,731,731,731,0
20240808,181500,82417257,731,731,731,731,0
20240808,181400,82417257,731,731,731,731,0
20240808,181300,82417257,731,731,731,731,0
20240808,181200,82417257,731,731,731,731,0
20240808,181100,82417257,731,731,731,731,0
20240808,181000,82417257,731,731,731,731,0
20240808,180900,82417257,731,731,731,731,0
20240808,180800,82417257,731,731,731,731,0
20240808,180700,82417257,731,731,731,731,0
20240808,180600,82417257,731,731,731,731,0
20240808,180500,82417257,731,731,731,731,0
20240808,180400,82417257,731,731,731,731,0
20240808,180300,82417257,731,731,731,731,0
20240808,180200,82417257,731,731,731,731,0
20240808,180100,82417257,731,731,731,731,0
20240808,180000,82417257,731,731,731,731,0
20240808,175900,82417257,731,731,731,731,0
20240808,175800,82417257,731,731,731,731,0
20240808,175700,82417257,731,731,731,731,4558
20240808,175600,82417257,731,731,731,731,0
20240808,175500,82417257,731,731,731,731,0
20240808,175400,82417257,731,731,731,731,0
20240808,175300,82417257,731,731,731,731,0
20240808,175200,82417257,731,731,731,731,0
20240808,175100,82417257,731,731,731,731,0
20240808,175000,82417257,731,731,731,731,0
20240808,174900,82417257,731,731,731,731,0
20240808,174800,82417257,731,731,731,731,0
20240808,174700,82417257,731,731,731,731,0
20240808,174600,82417257,731,731,731,731,0
20240808,174500,82417257,731,731,731,731,0
20240808,174400,82417257,731,731,731,731,0
20240808,174300,82417257,731,731,731,731,0
20240808,174200,82417257,731,731,731,731,0
20240808,174100,82417257,731,731,731,731,0
20240808,174000,82417257,731,731,731,731,0
20240808,173900,82417257,731,731,731,731,0
20240808,173800,82417257,731,731,731,731,0
20240808,173700,82417257,731,731,731,731,0
20240808,173600,82417257,731,731,731,731,0
20240808,173500,82417257,731,731,731,731,0
20240808,173400,82417257,731,731,731,731,0
20240808,173300,82417257,731,731,731,731,0
20240808,173200,82417257,731,731,731,731,0
20240808,173100,82417257,731,731,731,731,0
20240808,173000,82417257,731,731,731,731,0
20240808,172900,82417257,731,731,731,731,0
20240808,172800,82417257,731,731,731,731,0
20240808,172700,82417257,731,731,731,731,4558
20240808,172600,82417257,731,731,731,731,0
20240808,172500,82417257,731,731,731,731,0
20240808,172400,82417257,731,731,731,731,0
20240808,172300,82417257,731,731,731,731,0
20240808,172200,82417257,731,731,731,731,0
20240808,172100,82417257,731,731,731,731,0
20240808,172000,82417257,731,731,731,731,0
20240808,171900,82417257,731,731,731,731,0
20240808,171800,82417257,731,731,731,731,0
20240808,171700,82417257,731,731,731,731,0
20240808,171600,82417257,731,731,731,731,0
20240808,171500,82417257,731,731,731,731,0
20240808,171400,82417257,731,731,731,731,0
20240808,171300,82417257,731,731,731,731,0
20240808,171200,82417257,731,731,731,731,0
20240808,171100,82417257,731,731,731,731,0
20240808,171000,82417257,731,731,731,731,0
20240808,170900,82417257,731,731,731,731,0
20240808,170800,82417257,731,731,731,731,0
20240808,170700,82417257,731,731,731,731,0
20240808,170600,82417257,731,731,731,731,0
20240808,170500,82417257,731,731,731,731,0
20240808,170400,82417257,731,731,731,731,0
20240808,170300,82417257,731,731,731,731,0
20240808,170200,82417257,731,731,731,731,0
20240808,170100,82417257,731,731,731,731,0
20240808,170000,82417257,731,731,731,731,0
20240808,165900,82417257,731,731,731,731,0
20240808,165800,82417257,731,731,731,731,0
20240808,165700,82417257,731,731,731,731,4558
20240808,165600,82417257,731,731,731,731,0
20240808,165500,82417257,731,731,731,731,0
20240808,165400,82417257,731,731,731,731,0
20240808,165300,82417257,731,731,731,731,0
20240808,165200,82417257,731,731,731,731,0
20240808,165100,82417257,731,731,731,731,0
20240808,165000,82417257,731,731,731,731,0
20240808,164900,82417257,731,731,731,731,0
20240808,164800,82417257,731,731,731,731,0
20240808,164700,82417257,731,731,731,731,0
20240808,164600,82417257,731,731,731,731,0
20240808,164500,82417257,731,731,731,731,0
20240808,164400,82417257,731,731,731,731,0
20240808,164300,82417257,731,731,731,731,0
20240808,164200,82417257,731,731,731,731,0
20240808,164100,82417257,731,731,731,731,0
20240808,164000,82417257,731,731,731,731,0
20240808,163900,82417257,731,731,731,731,0
20240808,163800,82417257,731,731,731,731,0
20240808,163700,82417257,731,731,731,731,0
20240808,163600,82417257,731,731,731,731,0
20240808,163500,82417257,731,731,731,731,0
20240808,163400,82417257,731,731,731,731,0
20240808,163300,82417257,731,731,731,731,0
20240808,163200,82417257,731,731,731,731,0
20240808,163100,82417257,731,731,731,731,0
20240808,163000,82417257,731,731,731,731,0
20240808,162900,82417257,731,731,731,731,0
20240808,162800,82417257,731,731,731,731,0
20240808,162700,82417257,731,731,731,731,4558
20240808,162600,82417257,731,731,731,731,0
20240808,162500,82417257,731,731,731,731,0
20240808,162400,82417257,731,731,731,731,0
20240808,162300,82417257,731,731,731,731,0
20240808,162200,82417257,731,731,731,731,0
20240808,162100,82417257,731,731,731,731,0
20240808,162000,82417257,731,731,731,731,0
20240808,161900,82417257,731,731,731,731,0
20240808,161800,82417257,731,731,731,731,0
20240808,161700,82417257,731,731,731,731,0
20240808,161600,82417257,731,731,731,731,0
20240808,161500,82417257,731,731,731,731,0
20240808,161400,82417257,731,731,731,731,0
20240808,161300,82417257,731,731,731,731,0
20240808,161200,82417257,731,731,731,731,0
20240808,161100,82417257,731,731,731,731,0
20240808,161000,82417257,731,731,731,731,0
20240808,160900,82417257,731,731,731,731,0
20240808,160800,82417257,731,731,731,731,0
20240808,160700,82417257,731,731,731,731,0
20240808,160600,82417257,731,731,731,731,0
20240808,160500,82417257,731,731,731,731,0
20240808,160400,82417257,731,731,731,731,0
20240808,160300,82417257,731,731,731,731,0
20240808,160200,82417257,731,731,731,731,0
20240808,160100,82417257,731,731,731,731,0
20240808,160000,82417257,731,731,731,731,0
20240808,155900,82417257,731,731,731,731,0
20240808,155800,82417257,731,731,731,731,0
20240808,155700,82417257,731,731,731,731,4558
20240808,155600,82417257,731,731,731,731,0
20240808,155500,82417257,731,731,731,731,0
20240808,155400,82417257,731,731,731,731,0
20240808,155300,82417257,731,731,731,731,0
20240808,155200,82417257,731,731,731,731,0
20240808,155100,82417257,731,731,731,731,0
20240808,155000,82417257,731,731,731,731,0
20240808,154900,82417257,731,731,731,731,0
20240808,154800,82417257,731,731,731,731,0
20240808,154700,82417257,731,731,731,731,0
20240808,154600,82417257,731,731,731,731,0
20240808,154500,82417257,731,731,731,731,0
20240808,154400,82417257,731,731,731,731,0
20240808,154300,82417257,731,731,731,731,0
20240808,154200,82417257,731,731,731,731,0
20240808,154100,82417257,731,731,731,731,0
20240808,154000,82417257,731,731,731,731,0
20240808,153900,82417257,731,731,731,731,0
20240808,153800,82417257,731,731,731,731,0
20240808,153700,82417257,731,731,731,731,0
20240808,153600,82417257,731,731,731,731,0
20240808,153500,82417257,731,731,731,731,0
20240808,153400,82417257,731,731,731,731,0
20240808,153300,82417257,731,731,731,731,0
20240808,153200,82417257,731,731,731,731,0
20240808,153100,82417257,731,731,731,731,0
20240808,153000,82417257,731,731,731,731,4558
20240808,152900,79085359,734,734,734,734,0
20240808,152800,79085359,734,734,734,734,0
20240808,152700,79085359,734,734,734,734,0
20240808,152600,79085359,734,734,734,734,0
20240808,152500,79085359,734,734,734,734,0
20240808,152400,79085359,734,734,734,734,0
20240808,152300,79085359,734,734,734,734,0
20240808,152200,79085359,734,734,734,734,0
20240808,152100,79085359,734,734,734,734,0
20240808,152000,79085359,734,734,734,734,0
20240808,151900,79085359,734,734,734,734,1
20240808,151800,79084625,731,734,734,731,164
20240808,151700,78964738,731,731,731,731,1499
20240808,151600,77868969,734,734,734,734,3
20240808,151500,77866767,733,733,733,733,0
20240808,151400,77866767,733,733,733,732,301
20240808,151300,77646184,731,731,731,731,690
20240808,151200,77141794,735,735,735,735,0
20240808,151100,77141794,735,735,735,735,0
20240808,151000,77141794,735,735,735,735,0
20240808,150900,77141794,735,735,735,735,0
20240808,150800,77141794,735,735,735,735,0
20240808,150700,77141794,735,735,735,735,1
20240808,150600,77141059,729,729,729,729,0
20240808,150500,77141059,729,729,729,729,0
20240808,150400,77141059,729,729,729,729,0
20240808,150300,77141059,729,729,729,729,0
20240808,150200,77141059,729,729,729,729,0
20240808,150100,77141059,729,730,730,729,5000
20240808,150000,73496018,735,735,735,735,0
20240808,145900,73496018,735,735,735,735,0
20240808,145800,73496018,735,735,735,735,0
20240808,145700,73496018,735,735,735,735,1
20240808,145600,73495283,729,729,729,729,10
20240808,145500,73487993,735,735,735,735,0
20240808,145400,73487993,735,729,735,729,740
20240808,145300,72948479,729,729,729,729,110
20240808,145200,72868289,734,734,734,734,0
20240808,145100,72868289,734,734,734,734,1
20240808,145000,72867555,729,729,729,729,6987
20240808,144900,67774032,730,730,730,730,0
20240808,144800,67774032,730,730,730,730,1103
20240808,144700,66968842,734,734,734,734,63
20240808,144600,66922600,735,735,735,735,0
20240808,144500,66922600,735,735,735,735,19
20240808,144400,66908635,735,736,736,735,22
20240808,144300,66892447,737,737,737,737,0
20240808,144200,66892447,737,737,737,737,0
20240808,144100,66892447,737,737,737,737,0
20240808,144000,66892447,737,737,737,737,0
20240808,143900,66892447,737,737,737,737,0
20240808,143800,66892447,737,737,737,737,0
20240808,143700,66892447,737,737,737,737,0
20240808,143600,66892447,737,737,737,737,0
20240808,143500,66892447,737,737,737,737,0
20240808,143400,66892447,737,737,737,737,0
20240808,143300,66892447,737,737,737,737,1
20240808,143200,66891710,738,738,738,738,0
20240808,143100,66891710,738,738,738,738,0
20240808,143000,66891710,738,738,738,738,1
20240808,142900,66890972,737,737,737,737,919
20240808,142800,66213669,736,736,736,736,0
20240808,142700,66213669,736,736,736,736,3
20240808,142600,66211461,737,737,737,737,423
20240808,142500,65899710,735,735,735,735,0
20240808,142400,65899710,735,735,735,735,0
20240808,142300,65899710,735,735,735,735,0
20240808,142200,65899710,735,735,735,735,8
20240808,142100,65893830,737,737,737,737,0
20240808,142000,65893830,737,737,737,737,0
20240808,141900,65893830,737,737,737,737,0
20240808,141800,65893830,737,737,737,737,0
20240808,141700,65893830,737,734,737,734,2387
20240808,141600,64136819,734,734,734,734,0
20240808,141500,64136819,734,734,734,734,0
20240808,141400,64136819,734,734,734,734,0
20240808,141300,64136819,734,734,734,734,0
20240808,141200,64136819,734,734,734,734,0
20240808,141100,64136819,734,734,734,734,0
20240808,141000,64136819,734,734,734,734,0
20240808,140900,64136819,734,734,734,734,0
20240808,140800,64136819,734,734,734,734,0
20240808,140700,64136819,734,734,734,734,0
20240808,140600,64136819,734,734,734,734,1
20240808,140500,64136085,727,727,727,727,0
20240808,140400,64136085,727,727,727,727,0
20240808,140300,64136085,727,727,727,727,0
20240808,140200,64136085,727,727,727,727,0
20240808,140100,64136085,727,727,727,727,10
20240808,140000,64128815,727,727,727,727,0
20240808,135900,64128815,727,727,727,727,0
20240808,135800,64128815,727,727,727,727,0
20240808,135700,64128815,727,727,727,727,90
20240808,135600,64063385,727,727,727,727,0
20240808,135500,64063385,727,727,727,727,0
20240808,135400,64063385,727,727,727,727,0
20240808,135300,64063385,727,727,727,727,0
20240808,135200,64063385,727,727,727,727,0
20240808,135100,64063385,727,729,729,727,611
20240808,135000,63619170,736,736,736,736,0
20240808,134900,63619170,736,736,736,736,0
20240808,134800,63619170,736,736,736,736,0
20240808,134700,63619170,736,736,736,736,0
20240808,134600,63619170,736,736,736,736,0
20240808,134500,63619170,736,736,736,736,0
20240808,134400,63619170,736,736,736,736,0
20240808,134300,63619170,736,736,736,736,0
20240808,134200,63619170,736,736,736,736,0
20240808,134100,63619170,736,736,736,736,0
20240808,134000,63619170,736,736,736,736,1
20240808,133900,63618434,727,727,727,727,0
20240808,133800,63618434,727,727,727,727,0
20240808,133700,63618434,727,727,727,727,0
20240808,133600,63618434,727,727,727,727,40
20240808,133500,63589354,729,729,729,729,0
20240808,133400,63589354,729,729,729,729,0
20240808,133300,63589354,729,729,729,729,0
20240808,133200,63589354,729,729,729,729,0
20240808,133100,63589354,729,729,729,729,0
20240808,133000,63589354,729,729,729,729,0
20240808,132900,63589354,729,729,729,729,0
20240808,132800,63589354,729,731,731,729,786
20240808,132700,63016273,729,732,732,729,651
20240808,132600,62539894,730,730,730,730,989
20240808,132500,61817924,730,730,730,730,0
20240808,132400,61817924,730,730,730,730,0
20240808,132300,61817924,730,730,730,730,0
20240808,132200,61817924,730,730,730,730,34
20240808,132100,61793104,732,734,734,732,784
20240808,132000,61219196,730,730,730,730,0
20240808,131900,61219196,730,730,730,730,0
20240808,131800,61219196,730,730,730,730,0
20240808,131700,61219196,730,730,730,730,0
20240808,131600,61219196,730,730,730,730,0
20240808,131500,61219196,730,730,730,730,0
20240808,131400,61219196,730,730,730,730,0
20240808,131300,61219196,730,730,730,730,0
20240808,131200,61219196,730,730,730,730,0
20240808,131100,61219196,730,730,730,730,0
20240808,131000,61219196,730,730,730,730,0
20240808,130900,61219196,730,730,730,730,0
20240808,130800,61219196,730,730,730,730,0
20240808,130700,61219196,730,733,733,729,3474
20240808,130600,58683436,736,736,736,736,0
20240808,130500,58683436,736,736,736,736,0
20240808,130400,58683436,736,736,736,736,0
20240808,130300,58683436,736,736,736,736,0
20240808,130200,58683436,736,736,736,736,0
20240808,130100,58683436,736,736,736,736,0
20240808,130000,58683436,736,736,736,736,0
20240808,125900,58683436,736,736,736,736,0
20240808,125800,58683436,736,736,736,736,0
20240808,125700,58683436,736,736,736,736,0
20240808,125600,58683436,736,736,736,736,165
20240808,125500,58561996,736,736,736,736,0
20240808,125400,58561996,736,736,736,736,0
20240808,125300,58561996,736,736,736,736,0
20240808,125200,58561996,736,736,736,736,0
20240808,125100,58561996,736,736,736,736,0
20240808,125000,58561996,736,736,736,736,0
20240808,124900,58561996,736,736,736,736,0
20240808,124800,58561996,736,736,736,736,22
20240808,124700,58545804,736,736,736,736,287
20240808,124600,58334572,737,736,737,736,2008
20240808,124500,56855599,737,737,737,737,0
20240808,124400,56855599,737,737,737,737,0
20240808,124300,56855599,737,737,737,737,0
20240808,124200,56855599,737,737,737,737,0
20240808,124100,56855599,737,737,737,737,0
20240808,124000,56855599,737,737,737,737,0
20240808,123900,56855599,737,737,737,737,0
20240808,123800,56855599,737,737,737,737,0
20240808,123700,56855599,737,737,737,737,0
20240808,123600,56855599,737,737,737,737,0
20240808,123500,56855599,737,737,737,737,0
20240808,123400,56855599,737,736,737,736,1500
20240808,123300,55750568,736,736,736,736,0
20240808,123200,55750568,736,734,736,734,1400
20240808,123100,54721030,729,729,729,729,0
20240808,123000,54721030,729,729,729,729,0
20240808,122900,54721030,729,729,729,729,775
20240808,122800,54156055,727,727,727,727,30
20240808,122700,54134245,731,731,731,731,630
20240808,122600,53673715,735,735,735,735,0
20240808,122500,53673715,735,735,735,735,0
20240808,122400,53673715,735,735,735,735,6
20240808,122300,53669305,730,730,730,730,0
20240808,122200,53669305,730,730,730,730,0
20240808,122100,53669305,730,730,730,730,435
20240808,122000,53351755,730,730,730,730,0
20240808,121900,53351755,730,730,730,730,25
20240808,121800,53333505,730,730,730,730,0
20240808,121700,53333505,730,730,730,730,0
20240808,121600,53333505,730,730,730,730,563
20240808,121500,52922515,730,730,730,730,0
20240808,121400,52922515,730,730,730,730,1
20240808,121300,52921785,735,735,735,735,0
20240808,121200,52921785,735,735,735,735,1
20240808,121100,52921050,735,734,735,734,3
20240808,121000,52918847,730,730,730,730,964
20240808,120900,52215127,730,730,730,730,0
20240808,120800,52215127,730,727,730,726,4271
20240808,120700,49109921,727,727,727,727,0
20240808,120600,49109921,727,727,727,727,0
20240808,120500,49109921,727,727,727,727,0
20240808,120400,49109921,727,727,727,727,0
20240808,120300,49109921,727,727,727,727,0
20240808,120200,49109921,727,727,727,727,0
20240808,120100,49109921,727,727,727,727,0
20240808,120000,49109921,727,727,727,727,0
20240808,115900,49109921,727,727,727,727,0
20240808,115800,49109921,727,727,727,727,0
20240808,115700,49109921,727,728,728,727,927
20240808,115600,48435744,727,727,727,727,0
20240808,115500,48435744,727,727,727,727,0
20240808,115400,48435744,727,727,727,727,0
20240808,115300,48435744,727,727,727,727,0
20240808,115200,48435744,727,727,727,727,0
20240808,115100,48435744,727,727,727,727,0
20240808,115000,48435744,727,727,727,727,0
20240808,114900,48435744,727,727,727,727,0
20240808,114800,48435744,727,727,727,727,0
20240808,114700,48435744,727,727,727,727,0
20240808,114600,48435744,727,727,727,727,0
20240808,114500,48435744,727,727,727,727,0
20240808,114400,48435744,727,727,727,727,0
20240808,114300,48435744,727,727,727,727,0
20240808,114200,48435744,727,727,727,727,0
20240808,114100,48435744,727,727,727,727,0
20240808,114000,48435744,727,728,728,727,20
20240808,113900,48421185,728,728,728,728,0
20240808,113800,48421185,728,728,728,728,0
20240808,113700,48421185,728,728,728,728,0
20240808,113600,48421185,728,728,728,728,80
20240808,113500,48362945,727,727,727,727,40
20240808,113400,48333865,727,727,727,727,0
20240808,113300,48333865,727,727,727,727,7
20240808,113200,48328776,727,727,727,727,0
20240808,113100,48328776,727,727,727,727,6
20240808,113000,48324414,727,727,727,727,0
20240808,112900,48324414,727,727,727,727,0
20240808,112800,48324414,727,727,727,727,0
20240808,112700,48324414,727,727,727,727,0
20240808,112600,48324414,727,729,729,727,96
20240808,112500,48254434,729,729,729,729,0
20240808,112400,48254434,729,729,729,729,0
20240808,112300,48254434,729,729,729,729,0
20240808,112200,48254434,729,729,729,729,0
20240808,112100,48254434,729,729,729,729,0
20240808,112000,48254434,729,729,729,729,10
20240808,111900,48247144,728,728,728,728,0
20240808,111800,48247144,728,728,728,728,0
20240808,111700,48247144,728,728,728,728,0
20240808,111600,48247144,728,728,728,728,0
20240808,111500,48247144,728,728,728,728,0
20240808,111400,48247144,728,728,728,728,0
20240808,111300,48247144,728,728,728,728,0
20240808,111200,48247144,728,728,728,728,0
20240808,111100,48247144,728,728,728,728,0
20240808,111000,48247144,728,728,728,728,0
20240808,110900,48247144,728,728,728,728,0
20240808,110800,48247144,728,728,728,728,435
20240808,110700,47930464,730,730,730,730,1
20240808,110600,47929734,730,730,730,730,0
20240808,110500,47929734,730,730,730,730,0
20240808,110400,47929734,730,730,730,730,0
20240808,110300,47929734,730,730,730,730,0
20240808,110200,47929734,730,730,730,730,0
20240808,110100,47929734,730,730,730,730,0
20240808,110000,47929734,730,730,730,730,0
20240808,105900,47929734,730,730,730,730,0
20240808,105800,47929734,730,730,730,730,0
20240808,105700,47929734,730,730,730,730,0
20240808,105600,47929734,730,730,730,730,0
20240808,105500,47929734,730,730,730,730,0
20240808,105400,47929734,730,730,730,730,0
20240808,105300,47929734,730,730,730,730,46
20240808,105200,47896154,735,735,735,735,0
20240808,105100,47896154,735,735,735,735,1
20240808,105000,47895419,728,728,728,728,1628
20240808,104900,46710235,728,729,729,728,1223
20240808,104800,45818996,730,731,731,730,6319
20240808,104700,41205224,732,732,732,732,0
20240808,104600,41205224,732,732,732,732,0
20240808,104500,41205224,732,732,732,732,1554
20240808,104400,40067696,733,733,733,733,0
20240808,104300,40067696,733,733,733,733,0
20240808,104200,40067696,733,734,734,733,406
20240808,104100,39770008,736,735,736,735,2542
20240808,104000,37899196,734,734,734,734,0
20240808,103900,37899196,734,734,734,734,0
20240808,103800,37899196,734,734,734,734,0
20240808,103700,37899196,734,735,735,734,280
20240808,103600,37693486,736,736,736,736,0
20240808,103500,37693486,736,736,736,736,0
20240808,103400,37693486,736,736,736,736,468
20240808,103300,37349038,736,736,736,736,0
20240808,103200,37349038,736,736,736,736,0
20240808,103100,37349038,736,736,736,736,1
20240808,103000,37348302,733,733,733,733,0
20240808,102900,37348302,733,733,733,733,1
20240808,102800,37347569,733,733,733,733,0
20240808,102700,37347569,733,733,733,733,0
20240808,102600,37347569,733,733,733,733,2
20240808,102500,37346103,733,733,733,733,0
20240808,102400,37346103,733,733,733,733,0
20240808,102300,37346103,733,733,733,733,0
20240808,102200,37346103,733,733,733,733,0
20240808,102100,37346103,733,733,733,733,0
20240808,102000,37346103,733,733,733,733,0
20240808,101900,37346103,733,733,733,733,0
20240808,101800,37346103,733,733,733,733,0
20240808,101700,37346103,733,733,733,733,1
20240808,101600,37345370,733,733,733,733,2
20240808,101500,37343904,732,732,732,732,0
20240808,101400,37343904,732,732,732,732,0
20240808,101300,37343904,732,732,732,732,0
20240808,101200,37343904,732,732,732,732,0
20240808,101100,37343904,732,732,732,732,0
20240808,101000,37343904,732,732,732,732,169
20240808,100900,37220196,733,733,733,733,0
20240808,100800,37220196,733,733,733,733,0
20240808,100700,37220196,733,733,733,733,0
20240808,100600,37220196,733,733,733,733,114
20240808,100500,37136634,733,733,733,733,0
20240808,100400,37136634,733,733,733,733,2078
20240808,100300,35613460,737,733,737,733,103
20240808,100200,35537949,733,733,733,733,2000
20240808,100100,34071949,739,739,739,739,1
20240808,100000,34071210,733,733,733,733,0
20240808,095900,34071210,733,740,740,733,27
20240808,095800,34051393,736,740,740,736,17
20240808,095700,34038861,740,739,740,739,10
20240808,095600,34031470,736,736,736,733,1098
20240808,095500,33225165,738,738,738,738,150
20240808,095400,33114465,739,739,739,739,0
20240808,095300,33114465,739,739,739,739,122
20240808,095200,33024307,734,740,740,734,2321
20240808,095100,31317898,739,739,739,739,0
20240808,095000,31317898,739,739,739,739,0
20240808,094900,31317898,739,739,739,739,0
20240808,094800,31317898,739,739,739,739,930
20240808,094700,30630628,739,739,739,739,0
20240808,094600,30630628,739,739,739,739,3
20240808,094500,30628411,739,739,739,739,0
20240808,094400,30628411,739,739,739,739,0
20240808,094300,30628411,739,739,739,739,1
20240808,094200,30627672,735,735,735,735,0
20240808,094100,30627672,735,735,735,735,0
20240808,094000,30627672,735,735,735,735,0
20240808,093900,30627672,735,735,735,735,0
20240808,093800,30627672,735,737,737,735,1197
20240808,093700,29747875,740,739,740,739,11
20240808,093600,29739745,738,738,738,738,1
20240808,093500,29739007,741,741,741,741,0
20240808,093400,29739007,741,741,741,741,0
20240808,093300,29739007,741,741,741,741,0
20240808,093200,29739007,741,741,741,741,600
20240808,093100,29294407,741,739,741,739,119
20240808,093000,29206444,739,740,740,739,3243
20240808,092900,26806631,735,735,735,735,0
20240808,092800,26806631,735,737,737,735,1230
20240808,092700,25901399,740,740,740,740,0
20240808,092600,25901399,740,740,740,740,1
20240808,092500,25900659,736,736,736,736,1
20240808,092400,25899923,739,739,739,739,500
20240808,092300,25530423,735,733,735,733,1384
20240808,092200,24515846,733,732,733,732,3
20240808,092100,24513649,733,733,733,733,50
20240808,092000,24476999,733,733,733,733,1
20240808,091900,24476266,732,732,732,732,0
20240808,091800,24476266,732,732,732,732,94
20240808,091700,24407458,735,735,735,735,0
20240808,091600,24407458,735,735,735,735,180
20240808,091500,24275158,735,735,735,735,0
20240808,091400,24275158,735,735,735,732,71
20240808,091300,24222976,735,735,735,735,0
20240808,091200,24222976,735,735,735,735,53
20240808,091100,24184021,735,735,735,735,1
20240808,091000,24183286,733,735,735,733,1458
20240808,090900,23114484,734,734,734,734,0
20240808,090800,23114484,734,736,736,734,1270
20240808,090700,22181010,735,735,735,735,1
20240808,090600,22180275,741,744,744,737,930
20240808,090500,21488563,745,742,745,740,422
20240808,090400,21176270,740,740,740,740,740
20240808,090300,20628670,740,737,740,729,7901
20240808,090200,14835864,736,719,736,704,16789
20240808,090100,2591880,720,720,720,720,0
20240808,090000,2591880,720,691,726,691,3729