KissMeData/044180/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192700,48360809,444,444,444,444,45
20240808,192600,48360809,444,444,444,444,0
20240808,192500,48360809,444,444,444,444,0
20240808,192400,48360809,444,444,444,444,0
20240808,192300,48360809,444,444,444,444,0
20240808,192200,48360809,444,444,444,444,0
20240808,192100,48360809,444,444,444,444,0
20240808,192000,48360809,444,444,444,444,0
20240808,191900,48360809,444,444,444,444,0
20240808,191800,48360809,444,444,444,444,0
20240808,191700,48360809,444,444,444,444,0
20240808,191600,48360809,444,444,444,444,0
20240808,191500,48360809,444,444,444,444,0
20240808,191400,48360809,444,444,444,444,0
20240808,191300,48360809,444,444,444,444,0
20240808,191200,48360809,444,444,444,444,0
20240808,191100,48360809,444,444,444,444,0
20240808,191000,48360809,444,444,444,444,0
20240808,190900,48360809,444,444,444,444,0
20240808,190800,48360809,444,444,444,444,0
20240808,190700,48360809,444,444,444,444,0
20240808,190600,48360809,444,444,444,444,0
20240808,190500,48360809,444,444,444,444,0
20240808,190400,48360809,444,444,444,444,0
20240808,190300,48360809,444,444,444,444,0
20240808,190200,48360809,444,444,444,444,0
20240808,190100,48360809,444,444,444,444,0
20240808,190000,48360809,444,444,444,444,0
20240808,185900,48360809,444,444,444,444,0
20240808,185800,48360809,444,444,444,444,0
20240808,185700,48360809,444,444,444,444,45
20240808,185600,48360809,444,444,444,444,0
20240808,185500,48360809,444,444,444,444,0
20240808,185400,48360809,444,444,444,444,0
20240808,185300,48360809,444,444,444,444,0
20240808,185200,48360809,444,444,444,444,0
20240808,185100,48360809,444,444,444,444,0
20240808,185000,48360809,444,444,444,444,0
20240808,184900,48360809,444,444,444,444,0
20240808,184800,48360809,444,444,444,444,0
20240808,184700,48360809,444,444,444,444,0
20240808,184600,48360809,444,444,444,444,0
20240808,184500,48360809,444,444,444,444,0
20240808,184400,48360809,444,444,444,444,0
20240808,184300,48360809,444,444,444,444,0
20240808,184200,48360809,444,444,444,444,0
20240808,184100,48360809,444,444,444,444,0
20240808,184000,48360809,444,444,444,444,0
20240808,183900,48360809,444,444,444,444,0
20240808,183800,48360809,444,444,444,444,0
20240808,183700,48360809,444,444,444,444,0
20240808,183600,48360809,444,444,444,444,0
20240808,183500,48360809,444,444,444,444,0
20240808,183400,48360809,444,444,444,444,0
20240808,183300,48360809,444,444,444,444,0
20240808,183200,48360809,444,444,444,444,0
20240808,183100,48360809,444,444,444,444,0
20240808,183000,48360809,444,444,444,444,0
20240808,182900,48360809,444,444,444,444,0
20240808,182800,48360809,444,444,444,444,0
20240808,182700,48360809,444,444,444,444,45
20240808,182600,48360809,444,444,444,444,0
20240808,182500,48360809,444,444,444,444,0
20240808,182400,48360809,444,444,444,444,0
20240808,182300,48360809,444,444,444,444,0
20240808,182200,48360809,444,444,444,444,0
20240808,182100,48360809,444,444,444,444,0
20240808,182000,48360809,444,444,444,444,0
20240808,181900,48360809,444,444,444,444,0
20240808,181800,48360809,444,444,444,444,0
20240808,181700,48360809,444,444,444,444,0
20240808,181600,48360809,444,444,444,444,0
20240808,181500,48360809,444,444,444,444,0
20240808,181400,48360809,444,444,444,444,0
20240808,181300,48360809,444,444,444,444,0
20240808,181200,48360809,444,444,444,444,0
20240808,181100,48360809,444,444,444,444,0
20240808,181000,48360809,444,444,444,444,0
20240808,180900,48360809,444,444,444,444,0
20240808,180800,48360809,444,444,444,444,0
20240808,180700,48360809,444,444,444,444,0
20240808,180600,48360809,444,444,444,444,0
20240808,180500,48360809,444,444,444,444,0
20240808,180400,48360809,444,444,444,444,0
20240808,180300,48360809,444,444,444,444,0
20240808,180200,48360809,444,444,444,444,0
20240808,180100,48360809,444,444,444,444,0
20240808,180000,48360809,444,444,444,444,0
20240808,175900,48360809,444,444,444,444,0
20240808,175800,48360809,444,444,444,444,0
20240808,175700,48360809,444,444,444,444,45
20240808,175600,48360809,444,444,444,444,0
20240808,175500,48360809,444,444,444,444,0
20240808,175400,48360809,444,444,444,444,0
20240808,175300,48360809,444,444,444,444,0
20240808,175200,48360809,444,444,444,444,0
20240808,175100,48360809,444,444,444,444,0
20240808,175000,48360809,444,444,444,444,0
20240808,174900,48360809,444,444,444,444,0
20240808,174800,48360809,444,444,444,444,0
20240808,174700,48360809,444,444,444,444,0
20240808,174600,48360809,444,444,444,444,0
20240808,174500,48360809,444,444,444,444,0
20240808,174400,48360809,444,444,444,444,0
20240808,174300,48360809,444,444,444,444,0
20240808,174200,48360809,444,444,444,444,0
20240808,174100,48360809,444,444,444,444,0
20240808,174000,48360809,444,444,444,444,0
20240808,173900,48360809,444,444,444,444,0
20240808,173800,48360809,444,444,444,444,0
20240808,173700,48360809,444,444,444,444,0
20240808,173600,48360809,444,444,444,444,0
20240808,173500,48360809,444,444,444,444,0
20240808,173400,48360809,444,444,444,444,0
20240808,173300,48360809,444,444,444,444,0
20240808,173200,48360809,444,444,444,444,0
20240808,173100,48360809,444,444,444,444,0
20240808,173000,48360809,444,444,444,444,0
20240808,172900,48360809,444,444,444,444,0
20240808,172800,48360809,444,444,444,444,0
20240808,172700,48360809,444,444,444,444,45
20240808,172600,48360809,444,444,444,444,0
20240808,172500,48360809,444,444,444,444,0
20240808,172400,48360809,444,444,444,444,0
20240808,172300,48360809,444,444,444,444,0
20240808,172200,48360809,444,444,444,444,0
20240808,172100,48360809,444,444,444,444,0
20240808,172000,48360809,444,444,444,444,0
20240808,171900,48360809,444,444,444,444,0
20240808,171800,48360809,444,444,444,444,0
20240808,171700,48360809,444,444,444,444,0
20240808,171600,48360809,444,444,444,444,0
20240808,171500,48360809,444,444,444,444,0
20240808,171400,48360809,444,444,444,444,0
20240808,171300,48360809,444,444,444,444,0
20240808,171200,48360809,444,444,444,444,0
20240808,171100,48360809,444,444,444,444,0
20240808,171000,48360809,444,444,444,444,0
20240808,170900,48360809,444,444,444,444,0
20240808,170800,48360809,444,444,444,444,0
20240808,170700,48360809,444,444,444,444,0
20240808,170600,48360809,444,444,444,444,0
20240808,170500,48360809,444,444,444,444,0
20240808,170400,48360809,444,444,444,444,0
20240808,170300,48360809,444,444,444,444,0
20240808,170200,48360809,444,444,444,444,0
20240808,170100,48360809,444,444,444,444,0
20240808,170000,48360809,444,444,444,444,0
20240808,165900,48360809,444,444,444,444,0
20240808,165800,48360809,444,444,444,444,0
20240808,165700,48360809,444,444,444,444,45
20240808,165600,48360809,444,444,444,444,0
20240808,165500,48360809,444,444,444,444,0
20240808,165400,48360809,444,444,444,444,0
20240808,165300,48360809,444,444,444,444,0
20240808,165200,48360809,444,444,444,444,0
20240808,165100,48360809,444,444,444,444,0
20240808,165000,48360809,444,444,444,444,0
20240808,164900,48360809,444,444,444,444,0
20240808,164800,48360809,444,444,444,444,0
20240808,164700,48360809,444,444,444,444,0
20240808,164600,48360809,444,444,444,444,0
20240808,164500,48360809,444,444,444,444,0
20240808,164400,48360809,444,444,444,444,0
20240808,164300,48360809,444,444,444,444,0
20240808,164200,48360809,444,444,444,444,0
20240808,164100,48360809,444,444,444,444,0
20240808,164000,48360809,444,444,444,444,0
20240808,163900,48360809,444,444,444,444,0
20240808,163800,48360809,444,444,444,444,0
20240808,163700,48360809,444,444,444,444,0
20240808,163600,48360809,444,444,444,444,0
20240808,163500,48360809,444,444,444,444,0
20240808,163400,48360809,444,444,444,444,0
20240808,163300,48360809,444,444,444,444,0
20240808,163200,48360809,444,444,444,444,0
20240808,163100,48360809,444,444,444,444,0
20240808,163000,48360809,444,444,444,444,0
20240808,162900,48360809,444,444,444,444,0
20240808,162800,48360809,444,444,444,444,0
20240808,162700,48360809,444,444,444,444,45
20240808,162600,48360809,444,444,444,444,0
20240808,162500,48360809,444,444,444,444,0
20240808,162400,48360809,444,444,444,444,0
20240808,162300,48360809,444,444,444,444,0
20240808,162200,48360809,444,444,444,444,0
20240808,162100,48360809,444,444,444,444,0
20240808,162000,48360809,444,444,444,444,0
20240808,161900,48360809,444,444,444,444,0
20240808,161800,48360809,444,444,444,444,0
20240808,161700,48360809,444,444,444,444,0
20240808,161600,48360809,444,444,444,444,0
20240808,161500,48360809,444,444,444,444,0
20240808,161400,48360809,444,444,444,444,0
20240808,161300,48360809,444,444,444,444,0
20240808,161200,48360809,444,444,444,444,0
20240808,161100,48360809,444,444,444,444,0
20240808,161000,48360809,444,444,444,444,0
20240808,160900,48360809,444,444,444,444,0
20240808,160800,48360809,444,444,444,444,0
20240808,160700,48360809,444,444,444,444,0
20240808,160600,48360809,444,444,444,444,0
20240808,160500,48360809,444,444,444,444,0
20240808,160400,48360809,444,444,444,444,0
20240808,160300,48360809,444,444,444,444,0
20240808,160200,48360809,444,444,444,444,0
20240808,160100,48360809,444,444,444,444,0
20240808,160000,48360809,444,444,444,444,0
20240808,155900,48360809,444,444,444,444,0
20240808,155800,48360809,444,444,444,444,0
20240808,155700,48360809,444,444,444,444,45
20240808,155600,48360809,444,444,444,444,0
20240808,155500,48360809,444,444,444,444,0
20240808,155400,48360809,444,444,444,444,0
20240808,155300,48360809,444,444,444,444,0
20240808,155200,48360809,444,444,444,444,0
20240808,155100,48360809,444,444,444,444,0
20240808,155000,48360809,444,444,444,444,0
20240808,154900,48360809,444,444,444,444,0
20240808,154800,48360809,444,444,444,444,0
20240808,154700,48360809,444,444,444,444,0
20240808,154600,48360809,444,444,444,444,0
20240808,154500,48360809,444,444,444,444,0
20240808,154400,48360809,444,444,444,444,0
20240808,154300,48360809,444,444,444,444,0
20240808,154200,48360809,444,444,444,444,0
20240808,154100,48360809,444,444,444,444,0
20240808,154000,48360809,444,444,444,444,0
20240808,153900,48360809,444,444,444,444,0
20240808,153800,48360809,444,444,444,444,0
20240808,153700,48360809,444,444,444,444,0
20240808,153600,48360809,444,444,444,444,0
20240808,153500,48360809,444,444,444,444,0
20240808,153400,48360809,444,444,444,444,0
20240808,153300,48360809,444,444,444,444,0
20240808,153200,48360809,444,444,444,444,0
20240808,153100,48360809,444,444,444,444,0
20240808,153000,48360809,444,444,444,444,45
20240808,152900,48340829,444,444,444,444,0
20240808,152800,48340829,444,444,444,444,0
20240808,152700,48340829,444,444,444,444,0
20240808,152600,48340829,444,444,444,444,0
20240808,152500,48340829,444,444,444,444,0
20240808,152400,48340829,444,444,444,444,0
20240808,152300,48340829,444,444,444,444,0
20240808,152200,48340829,444,444,444,444,0
20240808,152100,48340829,444,444,444,444,0
20240808,152000,48340829,444,444,444,444,0
20240808,151900,48340829,444,444,444,444,6
20240808,151800,48338165,444,444,444,444,6
20240808,151700,48335501,444,444,444,444,6
20240808,151600,48332837,444,444,444,444,6
20240808,151500,48330173,444,444,444,444,6
20240808,151400,48327509,444,444,444,444,7
20240808,151300,48324401,444,444,444,444,5
20240808,151200,48322181,444,444,444,444,6
20240808,151100,48319517,444,444,444,444,6
20240808,151000,48316853,444,444,444,444,6
20240808,150900,48314189,444,444,444,444,7
20240808,150800,48311081,444,444,444,444,6
20240808,150700,48308417,444,444,444,444,4
20240808,150600,48306641,444,444,444,444,8
20240808,150500,48303089,444,444,444,444,6
20240808,150400,48300425,444,444,444,444,11893
20240808,150300,43019933,444,444,444,444,6
20240808,150200,43017269,444,444,444,444,7
20240808,150100,43014161,443,444,444,443,9
20240808,150000,43010170,444,444,444,444,7
20240808,145900,43007062,444,444,444,444,5
20240808,145800,43004842,444,444,444,444,8
20240808,145700,43001290,444,444,444,444,6
20240808,145600,42998626,444,442,444,442,856
20240808,145500,42620270,442,442,442,442,5
20240808,145400,42618060,442,442,442,442,6
20240808,145300,42615408,442,442,442,442,6
20240808,145200,42612756,442,442,442,442,7
20240808,145100,42609662,442,442,442,442,6
20240808,145000,42607010,442,444,444,442,9
20240808,144900,42603020,444,444,444,441,1098
20240808,144800,42117893,444,444,444,444,6
20240808,144700,42115229,444,444,444,444,6
20240808,144600,42112565,444,444,444,444,10
20240808,144500,42108125,444,444,444,444,6
20240808,144400,42105461,444,444,444,442,569
20240808,144300,41852837,444,443,444,443,3536
20240808,144200,40282856,443,443,443,443,1494
20240808,144100,39621014,443,443,443,443,5
20240808,144000,39618799,443,442,443,442,174
20240808,143900,39541884,442,442,442,442,3737
20240808,143800,37890130,442,442,442,442,5
20240808,143700,37887920,442,442,442,442,5
20240808,143600,37885710,442,442,442,442,6
20240808,143500,37883058,442,442,442,442,6
20240808,143400,37880406,442,442,442,442,11
20240808,143300,37875544,442,442,442,442,12
20240808,143200,37870240,442,442,442,442,99
20240808,143100,37826482,442,442,442,442,6
20240808,143000,37823830,442,442,442,442,6
20240808,142900,37821178,442,442,442,442,6
20240808,142800,37818526,442,442,442,442,6
20240808,142700,37815874,442,442,442,442,6
20240808,142600,37813222,442,442,442,442,6
20240808,142500,37810570,442,442,442,442,5
20240808,142400,37808360,442,442,442,442,6
20240808,142300,37805708,442,442,442,442,7
20240808,142200,37802614,442,442,442,442,6
20240808,142100,37799962,442,442,442,442,6
20240808,142000,37797310,442,442,442,442,9
20240808,141900,37793332,442,442,442,442,5
20240808,141800,37791122,442,442,442,442,5
20240808,141700,37788912,442,442,442,442,7
20240808,141600,37785818,442,442,442,442,7
20240808,141500,37782724,441,442,442,441,17
20240808,141400,37775220,442,442,442,442,7
20240808,141300,37772126,442,442,442,442,5
20240808,141200,37769916,442,442,442,442,6
20240808,141100,37767264,442,442,442,442,9
20240808,141000,37763286,442,442,442,442,5
20240808,140900,37761076,442,442,442,442,8
20240808,140800,37757540,442,442,442,442,6
20240808,140700,37754888,442,442,442,442,6
20240808,140600,37752236,442,443,443,442,353
20240808,140500,37596206,443,443,443,443,9
20240808,140400,37592219,443,443,443,443,7
20240808,140300,37589118,443,441,443,441,2166
20240808,140200,36632087,441,441,441,441,9
20240808,140100,36628118,441,441,441,441,5
20240808,140000,36625913,441,441,441,441,6
20240808,135900,36623267,441,441,441,441,8
20240808,135800,36619739,441,441,441,441,7
20240808,135700,36616652,441,441,441,441,7
20240808,135600,36613565,441,441,441,441,7
20240808,135500,36610478,441,441,441,441,6
20240808,135400,36607832,441,441,441,441,7
20240808,135300,36604745,441,441,441,441,7
20240808,135200,36601658,441,441,441,441,6
20240808,135100,36599012,441,441,441,441,8
20240808,135000,36595484,441,441,441,440,10
20240808,134900,36591075,440,441,441,440,4
20240808,134800,36589312,441,441,441,440,7
20240808,134700,36586226,441,440,441,440,5
20240808,134600,36584022,441,441,441,440,9
20240808,134500,36580054,441,440,441,440,6
20240808,134400,36577412,440,441,441,440,6
20240808,134300,36574768,441,440,441,440,7
20240808,134200,36571682,441,441,441,441,6
20240808,134100,36569036,441,441,441,440,9
20240808,134000,36565068,441,441,441,440,7
20240808,133900,36561982,440,441,441,440,5
20240808,133800,36559778,441,441,441,440,8
20240808,133700,36556251,441,442,442,441,6
20240808,133600,36553601,442,442,442,441,6
20240808,133500,36550950,442,442,442,441,8
20240808,133400,36547415,442,441,442,441,6
20240808,133300,36544764,442,441,442,441,7
20240808,133200,36541671,442,441,442,441,8
20240808,133100,36538136,442,441,442,440,9
20240808,133000,36534166,441,441,441,440,6
20240808,132900,36531521,441,441,441,441,5
20240808,132800,36529316,441,440,441,440,7
20240808,132700,36526230,441,442,442,441,10
20240808,132600,36521812,442,442,442,442,6
20240808,132500,36519160,442,441,442,441,5
20240808,132400,36516951,442,441,442,441,8
20240808,132300,36513416,442,442,442,437,13536
20240808,132200,30574672,442,442,442,442,13
20240808,132100,30568926,442,442,442,442,6
20240808,132000,30566274,442,442,442,442,7
20240808,131900,30563180,442,442,442,442,7
20240808,131800,30560086,442,442,442,442,5
20240808,131700,30557876,442,442,442,442,1359
20240808,131600,29957198,442,442,442,442,7
20240808,131500,29954104,442,442,442,442,8
20240808,131400,29950568,442,442,442,442,6
20240808,131300,29947916,442,442,442,442,5
20240808,131200,29945706,442,442,442,442,7
20240808,131100,29942612,442,442,442,442,7
20240808,131000,29939518,442,442,442,442,7
20240808,130900,29936424,442,442,442,442,7
20240808,130800,29933330,442,442,442,442,7
20240808,130700,29930236,442,442,442,442,6
20240808,130600,29927584,442,442,442,442,8
20240808,130500,29924048,442,442,442,442,6
20240808,130400,29921396,442,442,442,442,7
20240808,130300,29918302,442,442,442,442,7
20240808,130200,29915208,442,442,442,442,7
20240808,130100,29912114,442,442,442,442,6
20240808,130000,29909462,442,442,442,442,7
20240808,125900,29906368,442,442,442,442,7
20240808,125800,29903274,442,442,442,442,7
20240808,125700,29900180,442,441,442,441,8
20240808,125600,29896645,441,441,441,441,334
20240808,125500,29749351,441,441,441,441,6
20240808,125400,29746705,441,441,441,441,7
20240808,125300,29743618,441,441,441,441,6
20240808,125200,29740972,441,441,441,441,89
20240808,125100,29701723,441,441,441,441,57
20240808,125000,29676586,441,441,441,441,7
20240808,124900,29673499,441,441,441,441,6
20240808,124800,29670853,441,441,441,441,7
20240808,124700,29667766,441,441,441,441,17
20240808,124600,29660269,441,441,441,441,7
20240808,124500,29657182,441,441,441,441,6
20240808,124400,29654536,441,441,441,441,8
20240808,124300,29651008,441,441,441,441,6
20240808,124200,29648362,441,441,441,440,8
20240808,124100,29644835,441,440,441,440,8
20240808,124000,29641308,441,440,441,440,6
20240808,123900,29638663,441,440,441,440,1895
20240808,123800,28804855,440,440,440,440,8
20240808,123700,28801335,440,440,440,440,5
20240808,123600,28799135,440,440,440,440,8
20240808,123500,28795615,440,440,440,440,7
20240808,123400,28792535,440,440,440,440,7
20240808,123300,28789455,440,441,441,440,3332
20240808,123200,27323371,441,441,441,441,6
20240808,123100,27320725,441,441,441,441,7
20240808,123000,27317638,441,442,442,441,10
20240808,122900,27313221,442,442,442,442,6
20240808,122800,27310569,442,442,442,442,8
20240808,122700,27307033,442,442,442,442,15
20240808,122600,27300403,442,442,442,442,6
20240808,122500,27297751,442,442,442,442,6
20240808,122400,27295099,442,441,442,441,6
20240808,122300,27292448,442,442,442,442,8
20240808,122200,27288912,442,442,442,442,7
20240808,122100,27285818,442,442,442,442,6
20240808,122000,27283166,442,442,442,442,8
20240808,121900,27279630,442,442,442,442,5
20240808,121800,27277420,442,442,442,442,8
20240808,121700,27273884,442,442,442,442,7
20240808,121600,27270790,442,442,442,442,8
20240808,121500,27267254,442,442,442,442,6
20240808,121400,27264602,442,442,442,442,6
20240808,121300,27261950,442,442,442,442,6
20240808,121200,27259298,442,442,442,442,8
20240808,121100,27255762,442,442,442,442,7
20240808,121000,27252668,442,442,442,442,6
20240808,120900,27250016,442,442,442,442,233
20240808,120800,27147030,442,442,442,442,7
20240808,120700,27143936,442,442,442,442,8
20240808,120600,27140400,442,442,442,442,6
20240808,120500,27137748,442,442,442,442,6
20240808,120400,27135096,442,442,442,442,7
20240808,120300,27132002,442,442,442,442,7
20240808,120200,27128908,442,442,442,442,7
20240808,120100,27125814,442,442,442,442,7
20240808,120000,27122720,442,442,442,442,7
20240808,115900,27119626,442,442,442,442,8
20240808,115800,27116090,442,442,442,441,9
20240808,115700,27112115,442,441,442,441,370
20240808,115600,26948943,441,441,441,441,9
20240808,115500,26944974,442,442,442,441,6
20240808,115400,26942323,442,442,442,442,6
20240808,115300,26939671,442,442,442,441,7
20240808,115200,26936578,442,442,442,441,7
20240808,115100,26933485,442,442,442,441,7
20240808,115000,26930392,442,442,442,441,7
20240808,114900,26927299,442,442,442,442,7
20240808,114800,26924205,442,442,442,441,6
20240808,114700,26921554,442,442,442,441,7
20240808,114600,26918461,442,441,442,441,6
20240808,114500,26915810,442,441,442,441,8
20240808,114400,26912275,442,441,442,441,7
20240808,114300,26909182,441,441,441,439,379
20240808,114200,26742491,441,441,441,441,8
20240808,114100,26738963,441,441,441,441,7
20240808,114000,26735876,441,441,441,441,7
20240808,113900,26732789,441,442,442,441,8
20240808,113800,26729255,442,442,442,441,7
20240808,113700,26726162,442,442,442,442,8
20240808,113600,26722626,442,442,442,442,6
20240808,113500,26719974,442,442,442,442,7
20240808,113400,26716880,442,442,442,442,7
20240808,113300,26713786,442,442,442,442,6
20240808,113200,26711134,442,442,442,441,308
20240808,113100,26575298,442,442,442,442,8
20240808,113000,26571762,442,442,442,442,4
20240808,112900,26569994,442,442,442,442,8
20240808,112800,26566458,439,442,442,439,1156
20240808,112700,26058948,442,442,442,439,508
20240808,112600,25835542,442,442,442,441,8
20240808,112500,25832007,442,442,442,441,6
20240808,112400,25829356,442,442,442,442,7
20240808,112300,25826262,442,441,442,441,7
20240808,112200,25823169,442,440,442,440,127
20240808,112100,25767278,442,441,442,441,682
20240808,112000,25466514,441,441,441,441,6
20240808,111900,25463868,441,442,442,441,321
20240808,111800,25322301,442,442,442,442,6
20240808,111700,25319649,442,442,442,442,6
20240808,111600,25316997,442,442,442,442,8
20240808,111500,25313461,442,442,442,441,199
20240808,111400,25225504,442,442,442,442,9
20240808,111300,25221526,442,443,443,441,257
20240808,111200,25107957,443,443,443,443,5
20240808,111100,25105742,443,443,443,443,8
20240808,111000,25102198,443,443,443,443,7
20240808,110900,25099097,443,443,443,443,6
20240808,110800,25096439,443,443,443,443,8
20240808,110700,25092895,443,443,443,443,6
20240808,110600,25090237,443,443,443,443,6
20240808,110500,25087579,443,443,443,443,8
20240808,110400,25084035,443,443,443,443,6
20240808,110300,25081377,443,442,443,442,9
20240808,110200,25077391,443,442,443,442,7
20240808,110100,25074291,443,442,443,442,8
20240808,110000,25070748,443,442,443,442,8
20240808,105900,25067205,443,443,443,443,7
20240808,105800,25064104,443,443,443,442,39
20240808,105700,25046828,443,443,443,443,7
20240808,105600,25043727,443,443,443,442,7
20240808,105500,25040627,443,443,443,443,8
20240808,105400,25037083,443,442,443,442,5
20240808,105300,25034869,443,443,443,442,12
20240808,105200,25029554,443,443,443,442,8
20240808,105100,25026011,443,442,443,442,5
20240808,105000,25023797,443,443,443,442,8
20240808,104900,25020254,443,443,443,442,7
20240808,104800,25017154,443,443,443,442,6
20240808,104700,25014497,443,443,443,442,8
20240808,104600,25010954,443,443,443,442,6
20240808,104500,25008297,443,443,443,442,7
20240808,104400,25005197,443,442,443,442,7
20240808,104300,25002097,443,443,443,442,7
20240808,104200,24998997,443,443,443,443,8
20240808,104100,24995453,443,442,443,442,5
20240808,104000,24993239,443,442,443,442,8
20240808,103900,24989696,443,443,443,442,8
20240808,103800,24986153,443,443,443,442,7
20240808,103700,24983053,443,443,443,442,7
20240808,103600,24979953,443,442,443,442,6
20240808,103500,24977296,443,442,443,442,7
20240808,103400,24974196,443,441,443,441,74
20240808,103300,24941551,443,443,443,442,7
20240808,103200,24938451,443,444,444,443,7
20240808,103100,24935345,444,444,444,443,7
20240808,103000,24932238,444,444,444,443,7
20240808,102900,24929131,444,444,444,443,6
20240808,102800,24926468,444,444,444,443,7
20240808,102700,24923361,444,443,444,443,7
20240808,102600,24920259,444,443,444,443,5
20240808,102500,24918040,444,444,444,443,48
20240808,102400,24896768,444,444,444,443,6
20240808,102300,24894105,444,444,444,444,5
20240808,102200,24891885,444,442,444,442,1170
20240808,102100,24373572,443,442,443,442,252
20240808,102000,24262185,442,442,442,442,11
20240808,101900,24257323,442,442,442,442,7
20240808,101800,24254229,442,442,442,441,7
20240808,101700,24251137,442,442,442,442,8
20240808,101600,24247601,442,442,442,442,7
20240808,101500,24244507,442,442,442,442,6
20240808,101400,24241855,442,442,442,442,6
20240808,101300,24239203,442,442,442,442,6
20240808,101200,24236551,442,442,442,442,9
20240808,101100,24232573,442,442,442,442,6
20240808,101000,24229921,442,442,442,442,6
20240808,100900,24227269,442,442,442,442,6
20240808,100800,24224617,442,442,442,442,6
20240808,100700,24221965,442,442,442,442,6
20240808,100600,24219313,442,442,442,442,6
20240808,100500,24216661,442,442,442,442,401
20240808,100400,24039419,442,442,442,442,56
20240808,100300,24014667,442,442,442,442,20
20240808,100200,24005827,442,442,442,441,24
20240808,100100,23995238,442,442,442,442,8
20240808,100000,23991702,442,442,442,442,5
20240808,095900,23989492,442,442,442,442,8
20240808,095800,23985956,442,442,442,442,8
20240808,095700,23982420,442,442,442,442,6
20240808,095600,23979768,442,442,442,442,17
20240808,095500,23972254,442,442,442,441,116
20240808,095400,23921092,442,442,442,442,7
20240808,095300,23917998,442,442,442,442,8
20240808,095200,23914462,442,442,442,442,6
20240808,095100,23911810,442,442,442,442,7
20240808,095000,23908716,442,442,442,442,6
20240808,094900,23906064,442,442,442,442,6
20240808,094800,23903412,442,441,442,441,8
20240808,094700,23899877,442,441,442,441,7
20240808,094600,23896784,442,441,442,441,8
20240808,094500,23893249,442,442,442,441,11
20240808,094400,23888388,442,441,442,441,6
20240808,094300,23885737,442,442,442,441,8
20240808,094200,23882202,442,442,442,441,7
20240808,094100,23879109,442,442,442,442,7
20240808,094000,23876015,442,443,443,441,20
20240808,093900,23867183,443,443,443,442,6
20240808,093800,23864526,443,443,443,442,7
20240808,093700,23861426,443,443,443,442,7
20240808,093600,23858326,443,443,443,442,6
20240808,093500,23855669,443,442,443,442,7
20240808,093400,23852569,444,442,444,442,7
20240808,093300,23849466,443,442,443,442,8
20240808,093200,23845923,443,441,444,441,62
20240808,093100,23818560,444,443,444,443,5
20240808,093000,23816341,444,443,444,443,6
20240808,092900,23813678,444,444,444,444,136
20240808,092800,23753294,444,443,444,443,7
20240808,092700,23750187,441,440,441,440,779
20240808,092600,23406649,441,442,443,440,5724
20240808,092500,20883046,443,443,444,443,586
20240808,092400,20623442,444,443,444,443,9
20240808,092300,20619447,444,443,444,443,7
20240808,092200,20616340,444,443,444,443,9
20240808,092100,20612345,444,444,444,443,8
20240808,092000,20608794,444,444,444,443,8
20240808,091900,20605243,444,443,444,443,6
20240808,091800,20602580,444,443,444,443,6
20240808,091700,20599917,444,443,444,443,31
20240808,091600,20586154,444,443,444,443,6
20240808,091500,20583491,444,443,444,443,9
20240808,091400,20579496,444,443,444,443,8
20240808,091300,20575945,444,444,444,443,8
20240808,091200,20572394,444,443,444,443,996
20240808,091100,20131161,444,443,444,443,7
20240808,091000,20128054,444,443,444,443,9
20240808,090900,20124059,444,443,444,443,13
20240808,090800,20118288,444,443,444,443,1075
20240808,090700,19640989,444,443,444,443,8
20240808,090600,19637438,445,445,445,443,15657
20240808,090500,12670077,445,446,447,445,18
20240808,090400,12662037,446,446,447,446,1799
20240808,090300,11859034,447,445,447,445,3947
20240808,090200,10097458,446,446,446,445,986
20240808,090100,9658680,446,445,450,445,707
20240808,090000,9342209,450,445,450,443,20997