KissMeData/044180/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192500,140509804,450,450,450,450,3176
20240812,192400,140509804,450,450,450,450,0
20240812,192300,140509804,450,450,450,450,0
20240812,192200,140509804,450,450,450,450,0
20240812,192100,140509804,450,450,450,450,0
20240812,192000,140509804,450,450,450,450,0
20240812,191900,140509804,450,450,450,450,0
20240812,191800,140509804,450,450,450,450,0
20240812,191700,140509804,450,450,450,450,0
20240812,191600,140509804,450,450,450,450,0
20240812,191500,140509804,450,450,450,450,0
20240812,191400,140509804,450,450,450,450,0
20240812,191300,140509804,450,450,450,450,0
20240812,191200,140509804,450,450,450,450,0
20240812,191100,140509804,450,450,450,450,0
20240812,191000,140509804,450,450,450,450,0
20240812,190900,140509804,450,450,450,450,0
20240812,190800,140509804,450,450,450,450,0
20240812,190700,140509804,450,450,450,450,0
20240812,190600,140509804,450,450,450,450,0
20240812,190500,140509804,450,450,450,450,0
20240812,190400,140509804,450,450,450,450,0
20240812,190300,140509804,450,450,450,450,0
20240812,190200,140509804,450,450,450,450,0
20240812,190100,140509804,450,450,450,450,0
20240812,190000,140509804,450,450,450,450,0
20240812,185900,140509804,450,450,450,450,0
20240812,185800,140509804,450,450,450,450,0
20240812,185700,140509804,450,450,450,450,0
20240812,185600,140509804,450,450,450,450,0
20240812,185500,140509804,450,450,450,450,3176
20240812,185400,140509804,450,450,450,450,0
20240812,185300,140509804,450,450,450,450,0
20240812,185200,140509804,450,450,450,450,0
20240812,185100,140509804,450,450,450,450,0
20240812,185000,140509804,450,450,450,450,0
20240812,184900,140509804,450,450,450,450,0
20240812,184800,140509804,450,450,450,450,0
20240812,184700,140509804,450,450,450,450,0
20240812,184600,140509804,450,450,450,450,0
20240812,184500,140509804,450,450,450,450,0
20240812,184400,140509804,450,450,450,450,0
20240812,184300,140509804,450,450,450,450,0
20240812,184200,140509804,450,450,450,450,0
20240812,184100,140509804,450,450,450,450,0
20240812,184000,140509804,450,450,450,450,0
20240812,183900,140509804,450,450,450,450,0
20240812,183800,140509804,450,450,450,450,0
20240812,183700,140509804,450,450,450,450,0
20240812,183600,140509804,450,450,450,450,0
20240812,183500,140509804,450,450,450,450,0
20240812,183400,140509804,450,450,450,450,0
20240812,183300,140509804,450,450,450,450,0
20240812,183200,140509804,450,450,450,450,0
20240812,183100,140509804,450,450,450,450,0
20240812,183000,140509804,450,450,450,450,0
20240812,182900,140509804,450,450,450,450,0
20240812,182800,140509804,450,450,450,450,0
20240812,182700,140509804,450,450,450,450,0
20240812,182600,140509804,450,450,450,450,0
20240812,182500,140509804,450,450,450,450,3176
20240812,182400,140509804,450,450,450,450,0
20240812,182300,140509804,450,450,450,450,0
20240812,182200,140509804,450,450,450,450,0
20240812,182100,140509804,450,450,450,450,0
20240812,182000,140509804,450,450,450,450,0
20240812,181900,140509804,450,450,450,450,0
20240812,181800,140509804,450,450,450,450,0
20240812,181700,140509804,450,450,450,450,0
20240812,181600,140509804,450,450,450,450,0
20240812,181500,140509804,450,450,450,450,0
20240812,181400,140509804,450,450,450,450,0
20240812,181300,140509804,450,450,450,450,0
20240812,181200,140509804,450,450,450,450,0
20240812,181100,140509804,450,450,450,450,0
20240812,181000,140509804,450,450,450,450,0
20240812,180900,140509804,450,450,450,450,0
20240812,180800,140509804,450,450,450,450,0
20240812,180700,140509804,450,450,450,450,0
20240812,180600,140509804,450,450,450,450,0
20240812,180500,140509804,450,450,450,450,0
20240812,180400,140509804,450,450,450,450,0
20240812,180300,140509804,450,450,450,450,0
20240812,180200,140509804,450,450,450,450,0
20240812,180100,140509804,450,450,450,450,0
20240812,180000,140509804,450,450,450,450,0
20240812,175900,140509804,450,450,450,450,0
20240812,175800,140509804,450,450,450,450,0
20240812,175700,140509804,450,450,450,450,0
20240812,175600,140509804,450,450,450,450,0
20240812,175500,140509804,450,450,450,450,3176
20240812,175400,140509804,450,450,450,450,0
20240812,175300,140509804,450,450,450,450,0
20240812,175200,140509804,450,450,450,450,0
20240812,175100,140509804,450,450,450,450,0
20240812,175000,140509804,450,450,450,450,0
20240812,174900,140509804,450,450,450,450,0
20240812,174800,140509804,450,450,450,450,0
20240812,174700,140509804,450,450,450,450,0
20240812,174600,140509804,450,450,450,450,0
20240812,174500,140509804,450,450,450,450,0
20240812,174400,140509804,450,450,450,450,0
20240812,174300,140509804,450,450,450,450,0
20240812,174200,140509804,450,450,450,450,0
20240812,174100,140509804,450,450,450,450,0
20240812,174000,140509804,450,450,450,450,0
20240812,173900,140509804,450,450,450,450,0
20240812,173800,140509804,450,450,450,450,0
20240812,173700,140509804,450,450,450,450,0
20240812,173600,140509804,450,450,450,450,0
20240812,173500,140509804,450,450,450,450,0
20240812,173400,140509804,450,450,450,450,0
20240812,173300,140509804,450,450,450,450,0
20240812,173200,140509804,450,450,450,450,0
20240812,173100,140509804,450,450,450,450,0
20240812,173000,140509804,450,450,450,450,0
20240812,172900,140509804,450,450,450,450,0
20240812,172800,140509804,450,450,450,450,0
20240812,172700,140509804,450,450,450,450,0
20240812,172600,140509804,450,450,450,450,0
20240812,172500,140509804,450,450,450,450,3176
20240812,172400,140509804,450,450,450,450,0
20240812,172300,140509804,450,450,450,450,0
20240812,172200,140509804,450,450,450,450,0
20240812,172100,140509804,450,450,450,450,0
20240812,172000,140509804,450,450,450,450,0
20240812,171900,140509804,450,450,450,450,0
20240812,171800,140509804,450,450,450,450,0
20240812,171700,140509804,450,450,450,450,0
20240812,171600,140509804,450,450,450,450,0
20240812,171500,140509804,450,450,450,450,0
20240812,171400,140509804,450,450,450,450,0
20240812,171300,140509804,450,450,450,450,0
20240812,171200,140509804,450,450,450,450,0
20240812,171100,140509804,450,450,450,450,0
20240812,171000,140509804,450,450,450,450,0
20240812,170900,140509804,450,450,450,450,0
20240812,170800,140509804,450,450,450,450,0
20240812,170700,140509804,450,450,450,450,0
20240812,170600,140509804,450,450,450,450,0
20240812,170500,140509804,450,450,450,450,0
20240812,170400,140509804,450,450,450,450,0
20240812,170300,140509804,450,450,450,450,0
20240812,170200,140509804,450,450,450,450,0
20240812,170100,140509804,450,450,450,450,0
20240812,170000,140509804,450,450,450,450,0
20240812,165900,140509804,450,450,450,450,0
20240812,165800,140509804,450,450,450,450,0
20240812,165700,140509804,450,450,450,450,0
20240812,165600,140509804,450,450,450,450,0
20240812,165500,140509804,450,450,450,450,3176
20240812,165400,140509804,450,450,450,450,0
20240812,165300,140509804,450,450,450,450,0
20240812,165200,140509804,450,450,450,450,0
20240812,165100,140509804,450,450,450,450,0
20240812,165000,140509804,450,450,450,450,0
20240812,164900,140509804,450,450,450,450,0
20240812,164800,140509804,450,450,450,450,0
20240812,164700,140509804,450,450,450,450,0
20240812,164600,140509804,450,450,450,450,0
20240812,164500,140509804,450,450,450,450,0
20240812,164400,140509804,450,450,450,450,0
20240812,164300,140509804,450,450,450,450,0
20240812,164200,140509804,450,450,450,450,0
20240812,164100,140509804,450,450,450,450,0
20240812,164000,140509804,450,450,450,450,0
20240812,163900,140509804,450,450,450,450,0
20240812,163800,140509804,450,450,450,450,0
20240812,163700,140509804,450,450,450,450,0
20240812,163600,140509804,450,450,450,450,0
20240812,163500,140509804,450,450,450,450,0
20240812,163400,140509804,450,450,450,450,0
20240812,163300,140509804,450,450,450,450,0
20240812,163200,140509804,450,450,450,450,0
20240812,163100,140509804,450,450,450,450,0
20240812,163000,140509804,450,450,450,450,0
20240812,162900,140509804,450,450,450,450,0
20240812,162800,140509804,450,450,450,450,0
20240812,162700,140509804,450,450,450,450,0
20240812,162600,140509804,450,450,450,450,0
20240812,162500,140509804,450,450,450,450,3176
20240812,162400,140509804,450,450,450,450,0
20240812,162300,140509804,450,450,450,450,0
20240812,162200,140509804,450,450,450,450,0
20240812,162100,140509804,450,450,450,450,0
20240812,162000,140509804,450,450,450,450,0
20240812,161900,140509804,450,450,450,450,0
20240812,161800,140509804,450,450,450,450,0
20240812,161700,140509804,450,450,450,450,0
20240812,161600,140509804,450,450,450,450,0
20240812,161500,140509804,450,450,450,450,0
20240812,161400,140509804,450,450,450,450,0
20240812,161300,140509804,450,450,450,450,0
20240812,161200,140509804,450,450,450,450,0
20240812,161100,140509804,450,450,450,450,0
20240812,161000,140509804,450,450,450,450,0
20240812,160900,140509804,450,450,450,450,0
20240812,160800,140509804,450,450,450,450,0
20240812,160700,140509804,450,450,450,450,0
20240812,160600,140509804,450,450,450,450,0
20240812,160500,140509804,450,450,450,450,0
20240812,160400,140509804,450,450,450,450,0
20240812,160300,140509804,450,450,450,450,0
20240812,160200,140509804,450,450,450,450,0
20240812,160100,140509804,450,450,450,450,0
20240812,160000,140509804,450,450,450,450,0
20240812,155900,140509804,450,450,450,450,0
20240812,155800,140509804,450,450,450,450,0
20240812,155700,140509804,450,450,450,450,0
20240812,155600,140509804,450,450,450,450,0
20240812,155500,140509804,450,450,450,450,3176
20240812,155400,140509804,450,450,450,450,0
20240812,155300,140509804,450,450,450,450,0
20240812,155200,140509804,450,450,450,450,0
20240812,155100,140509804,450,450,450,450,0
20240812,155000,140509804,450,450,450,450,0
20240812,154900,140509804,450,450,450,450,0
20240812,154800,140509804,450,450,450,450,0
20240812,154700,140509804,450,450,450,450,0
20240812,154600,140509804,450,450,450,450,0
20240812,154500,140509804,450,450,450,450,0
20240812,154400,140509804,450,450,450,450,0
20240812,154300,140509804,450,450,450,450,0
20240812,154200,140509804,450,450,450,450,0
20240812,154100,140509804,450,450,450,450,0
20240812,154000,140509804,450,450,450,450,0
20240812,153900,140509804,450,450,450,450,0
20240812,153800,140509804,450,450,450,450,0
20240812,153700,140509804,450,450,450,450,0
20240812,153600,140509804,450,450,450,450,0
20240812,153500,140509804,450,450,450,450,0
20240812,153400,140509804,450,450,450,450,0
20240812,153300,140509804,450,450,450,450,0
20240812,153200,140509804,450,450,450,450,0
20240812,153100,140509804,450,450,450,450,0
20240812,153000,140509804,450,450,450,450,3176
20240812,152900,139080604,451,451,451,451,0
20240812,152800,139080604,451,451,451,451,0
20240812,152700,139080604,451,451,451,451,0
20240812,152600,139080604,451,451,451,451,0
20240812,152500,139080604,451,451,451,451,0
20240812,152400,139080604,451,451,451,451,0
20240812,152300,139080604,451,451,451,451,0
20240812,152200,139080604,451,451,451,451,0
20240812,152100,139080604,451,451,451,451,0
20240812,152000,139080604,451,451,451,451,0
20240812,151900,139080604,451,451,451,451,0
20240812,151800,139080604,451,451,451,451,0
20240812,151700,139080604,451,451,451,451,938
20240812,151600,138657566,452,452,452,452,0
20240812,151500,138657566,452,452,452,452,0
20240812,151400,138657566,452,452,452,452,0
20240812,151300,138657566,452,452,452,452,0
20240812,151200,138657566,452,452,452,452,0
20240812,151100,138657566,452,452,452,452,0
20240812,151000,138657566,452,452,452,452,0
20240812,150900,138657566,452,452,452,452,0
20240812,150800,138657566,452,452,452,452,59
20240812,150700,138630898,452,452,452,452,0
20240812,150600,138630898,452,452,452,452,151
20240812,150500,138562646,452,452,452,452,0
20240812,150400,138562646,452,452,452,452,0
20240812,150300,138562646,452,452,452,452,0
20240812,150200,138562646,452,452,452,452,883
20240812,150100,138163530,453,453,453,453,0
20240812,150000,138163530,453,453,453,453,0
20240812,145900,138163530,453,453,453,453,481
20240812,145800,137945637,454,454,454,454,1
20240812,145700,137945183,454,454,454,454,0
20240812,145600,137945183,454,454,454,454,0
20240812,145500,137945183,454,454,454,454,0
20240812,145400,137945183,454,454,454,454,0
20240812,145300,137945183,454,454,454,454,0
20240812,145200,137945183,454,454,454,454,402
20240812,145100,137762675,453,453,453,453,0
20240812,145000,137762675,453,453,453,453,0
20240812,144900,137762675,453,453,453,453,27
20240812,144800,137750444,453,453,453,453,0
20240812,144700,137750444,453,453,453,453,0
20240812,144600,137750444,453,453,453,453,0
20240812,144500,137750444,453,453,453,453,1468
20240812,144400,137085440,453,451,453,451,35
20240812,144300,137069653,451,451,451,451,0
20240812,144200,137069653,451,451,451,451,0
20240812,144100,137069653,451,451,451,451,213
20240812,144000,136973590,453,451,453,451,2
20240812,143900,136972686,453,453,453,453,0
20240812,143800,136972686,453,453,453,453,0
20240812,143700,136972686,453,453,453,453,0
20240812,143600,136972686,453,453,453,453,0
20240812,143500,136972686,453,453,453,453,337
20240812,143400,136820025,453,453,453,453,0
20240812,143300,136820025,453,453,453,453,199
20240812,143200,136729878,454,454,454,454,0
20240812,143100,136729878,454,454,454,454,0
20240812,143000,136729878,454,454,454,454,0
20240812,142900,136729878,454,454,454,454,0
20240812,142800,136729878,454,454,454,454,0
20240812,142700,136729878,454,454,454,454,3
20240812,142600,136728516,453,453,453,453,0
20240812,142500,136728516,453,453,453,453,0
20240812,142400,136728516,453,453,453,453,29
20240812,142300,136715379,451,451,451,451,0
20240812,142200,136715379,451,451,451,451,9
20240812,142100,136711320,454,454,454,454,0
20240812,142000,136711320,454,454,454,454,0
20240812,141900,136711320,454,454,454,454,0
20240812,141800,136711320,454,458,458,454,565
20240812,141700,136454806,454,454,454,454,9
20240812,141600,136450720,458,458,458,458,116
20240812,141500,136397592,459,459,459,459,0
20240812,141400,136397592,459,458,459,458,9985
20240812,141300,131814762,459,454,459,454,9
20240812,141200,131810671,459,458,459,458,3989
20240812,141100,129979824,454,458,459,454,6994
20240812,141000,126769916,459,458,459,458,7598
20240812,140900,123282727,459,458,459,458,8995
20240812,140800,119155404,459,459,459,459,0
20240812,140700,119155404,459,454,459,454,11311
20240812,140600,113971700,454,453,454,453,484
20240812,140500,113752447,453,453,453,451,590
20240812,140400,113486353,451,451,451,451,139
20240812,140300,113423664,451,451,451,451,0
20240812,140200,113423664,451,451,451,451,0
20240812,140100,113423664,451,448,451,448,6
20240812,140000,113420973,448,448,448,448,5
20240812,135900,113418733,448,449,449,448,508
20240812,135800,113191093,454,454,454,454,1
20240812,135700,113190639,452,447,452,447,1308
20240812,135600,112604078,447,446,447,446,12
20240812,135500,112598725,447,447,447,446,11
20240812,135400,112593816,446,446,447,446,19
20240812,135300,112585341,447,447,447,447,1
20240812,135200,112584894,446,446,446,446,386
20240812,135100,112412738,446,446,446,446,0
20240812,135000,112412738,446,446,446,446,0
20240812,134900,112412738,446,446,446,446,0
20240812,134800,112412738,446,446,446,446,0
20240812,134700,112412738,446,446,446,446,1
20240812,134600,112412292,446,446,446,446,1
20240812,134500,112411846,443,443,443,443,0
20240812,134400,112411846,443,443,443,443,0
20240812,134300,112411846,443,443,443,443,40
20240812,134200,112394126,446,446,446,446,0
20240812,134100,112394126,446,446,446,446,0
20240812,134000,112394126,446,446,446,446,0
20240812,133900,112394126,446,446,446,446,0
20240812,133800,112394126,446,446,446,446,0
20240812,133700,112394126,446,446,446,446,0
20240812,133600,112394126,446,445,446,445,23
20240812,133500,112383890,447,447,447,447,0
20240812,133400,112383890,447,447,447,447,0
20240812,133300,112383890,447,447,447,447,0
20240812,133200,112383890,447,447,447,447,0
20240812,133100,112383890,447,447,447,447,0
20240812,133000,112383890,447,447,447,447,0
20240812,132900,112383890,447,447,447,447,0
20240812,132800,112383890,447,447,447,447,0
20240812,132700,112383890,447,447,447,447,0
20240812,132600,112383890,447,443,447,442,34
20240812,132500,112368830,447,447,447,447,0
20240812,132400,112368830,447,447,447,447,1
20240812,132300,112368383,446,446,446,446,1
20240812,132200,112367937,447,447,447,447,0
20240812,132100,112367937,447,447,447,447,1
20240812,132000,112367490,447,442,447,442,617
20240812,131900,112094389,442,442,442,442,44
20240812,131800,112074941,442,442,442,442,39
20240812,131700,112057703,442,442,442,442,99
20240812,131600,112013945,442,442,442,442,116
20240812,131500,111962673,442,442,442,442,12
20240812,131400,111957369,442,442,442,442,0
20240812,131300,111957369,442,442,442,442,205
20240812,131200,111866759,442,442,442,442,43
20240812,131100,111847753,442,442,442,442,0
20240812,131000,111847753,442,442,442,442,0
20240812,130900,111847753,442,442,442,442,100
20240812,130800,111803553,442,442,442,442,408
20240812,130700,111623217,442,442,442,442,0
20240812,130600,111623217,442,442,442,442,790
20240812,130500,111274037,442,442,442,442,0
20240812,130400,111274037,442,442,442,442,0
20240812,130300,111274037,442,442,442,442,0
20240812,130200,111274037,442,442,442,442,100
20240812,130100,111229837,442,442,442,442,0
20240812,130000,111229837,442,442,442,442,0
20240812,125900,111229837,442,442,442,442,0
20240812,125800,111229837,442,440,442,440,14
20240812,125700,111223675,442,442,442,442,1
20240812,125600,111223233,442,442,442,442,0
20240812,125500,111223233,442,441,442,441,38
20240812,125400,111206474,441,441,441,441,0
20240812,125300,111206474,441,441,441,441,0
20240812,125200,111206474,441,441,441,441,210
20240812,125100,111113864,441,441,441,441,0
20240812,125000,111113864,441,441,441,441,3
20240812,124900,111112541,441,441,441,441,0
20240812,124800,111112541,441,441,441,441,0
20240812,124700,111112541,441,440,441,440,36
20240812,124600,111096699,440,440,440,440,66
20240812,124500,111067659,442,442,442,442,0
20240812,124400,111067659,442,442,442,442,0
20240812,124300,111067659,442,442,442,442,0
20240812,124200,111067659,442,440,442,439,5001
20240812,124100,108871507,442,442,442,442,0
20240812,124000,108871507,442,442,442,442,20
20240812,123900,108862667,442,442,442,442,0
20240812,123800,108862667,442,440,442,440,202
20240812,123700,108773684,442,442,442,442,0
20240812,123600,108773684,442,439,442,439,19
20240812,123500,108765340,442,442,442,442,13
20240812,123400,108759594,442,439,442,439,98
20240812,123300,108716569,442,442,442,442,0
20240812,123200,108716569,442,442,442,442,0
20240812,123100,108716569,442,442,442,442,0
20240812,123000,108716569,442,442,442,442,0
20240812,122900,108716569,442,442,442,442,9
20240812,122800,108712591,439,439,439,439,18
20240812,122700,108704689,442,442,442,442,17
20240812,122600,108697175,442,439,442,439,20
20240812,122500,108688389,442,439,442,439,48
20240812,122400,108667308,442,442,442,442,0
20240812,122300,108667308,442,442,442,442,0
20240812,122200,108667308,442,442,442,442,8
20240812,122100,108663772,442,442,442,442,12
20240812,122000,108658468,443,443,443,443,0
20240812,121900,108658468,443,443,443,443,14
20240812,121800,108652266,443,443,443,438,145
20240812,121700,108588581,440,443,443,440,33
20240812,121600,108573989,443,442,443,442,131
20240812,121500,108516004,442,442,442,440,18
20240812,121400,108508066,442,440,442,440,4107
20240812,121300,106693111,440,441,441,440,1121
20240812,121200,106198756,441,441,441,438,8004
20240812,121100,102692524,441,439,441,438,9590
20240812,121000,98491904,442,445,446,438,40103
20240812,120900,80899191,446,450,450,445,70955
20240812,120800,49052865,451,451,451,451,281
20240812,120700,48926134,451,452,452,451,1635
20240812,120600,48188394,457,453,457,452,4267
20240812,120500,46257685,457,457,457,457,1
20240812,120400,46257228,453,453,453,453,230
20240812,120300,46153038,457,457,457,457,0
20240812,120200,46153038,457,457,457,457,0
20240812,120100,46153038,457,457,457,457,0
20240812,120000,46153038,457,457,457,457,0
20240812,115900,46153038,457,457,457,457,0
20240812,115800,46153038,457,457,457,457,0
20240812,115700,46153038,457,457,457,457,0
20240812,115600,46153038,457,457,457,457,300
20240812,115500,46015938,457,457,457,457,0
20240812,115400,46015938,457,457,457,457,0
20240812,115300,46015938,457,455,457,455,227
20240812,115200,45912470,455,457,457,451,439
20240812,115100,45714423,458,458,458,457,398
20240812,115000,45532533,457,457,457,457,313
20240812,114900,45389492,457,455,457,455,314
20240812,114800,45246620,456,456,456,456,28
20240812,114700,45233852,456,456,456,456,24
20240812,114600,45222908,456,456,456,456,51
20240812,114500,45199652,457,457,457,457,50
20240812,114400,45176802,457,457,457,457,0
20240812,114300,45176802,457,457,457,457,100
20240812,114200,45131102,458,458,459,451,2052
20240812,114100,44202201,459,459,459,459,0
20240812,114000,44202201,459,459,459,459,0
20240812,113900,44202201,459,459,459,459,0
20240812,113800,44202201,459,459,459,458,3
20240812,113700,44200825,459,459,459,459,12
20240812,113600,44195317,459,459,459,459,0
20240812,113500,44195317,459,459,459,459,1
20240812,113400,44194858,458,458,458,458,0
20240812,113300,44194858,458,459,459,458,28
20240812,113200,44182008,459,458,459,458,3
20240812,113100,44180633,458,458,458,458,1
20240812,113000,44180175,459,459,459,459,0
20240812,112900,44180175,459,459,459,459,1
20240812,112800,44179716,458,458,458,458,1
20240812,112700,44179258,459,459,459,459,2
20240812,112600,44178340,459,459,459,459,0
20240812,112500,44178340,459,459,459,459,0
20240812,112400,44178340,459,458,459,458,2
20240812,112300,44177423,458,458,458,458,2
20240812,112200,44176507,459,459,459,459,0
20240812,112100,44176507,459,459,459,459,0
20240812,112000,44176507,459,459,459,459,0
20240812,111900,44176507,459,459,459,459,0
20240812,111800,44176507,459,459,459,459,0
20240812,111700,44176507,459,459,459,459,5
20240812,111600,44174212,459,458,459,458,117
20240812,111500,44120600,458,458,458,458,50
20240812,111400,44097700,458,458,458,458,0
20240812,111300,44097700,458,458,458,458,0
20240812,111200,44097700,458,458,458,458,10
20240812,111100,44093120,459,459,459,459,0
20240812,111000,44093120,459,459,459,458,2338
20240812,110900,43019990,459,454,459,454,30568
20240812,110800,29032450,454,453,454,453,3398
20240812,110700,27492756,453,453,453,453,0
20240812,110600,27492756,453,453,453,453,0
20240812,110500,27492756,453,452,453,452,9
20240812,110400,27488687,453,453,453,453,0
20240812,110300,27488687,453,453,453,453,0
20240812,110200,27488687,453,453,453,453,0
20240812,110100,27488687,453,453,453,453,0
20240812,110000,27488687,453,453,453,453,0
20240812,105900,27488687,453,453,453,453,0
20240812,105800,27488687,453,453,453,453,0
20240812,105700,27488687,453,453,453,453,0
20240812,105600,27488687,453,453,453,451,24
20240812,105500,27477833,451,453,453,451,19
20240812,105400,27469262,451,450,453,450,47
20240812,105300,27448071,453,453,453,453,0
20240812,105200,27448071,453,450,453,449,2284
20240812,105100,26422280,453,453,453,450,26
20240812,105000,26410529,450,452,453,450,16
20240812,104900,26403309,453,453,453,453,0
20240812,104800,26403309,453,453,453,453,0
20240812,104700,26403309,453,453,453,453,0
20240812,104600,26403309,453,453,453,453,0
20240812,104500,26403309,453,453,453,453,0
20240812,104400,26403309,453,453,453,453,0
20240812,104300,26403309,453,453,453,453,0
20240812,104200,26403309,453,453,453,453,0
20240812,104100,26403309,453,453,453,453,0
20240812,104000,26403309,453,453,453,453,0
20240812,103900,26403309,453,453,453,453,22
20240812,103800,26393343,453,453,453,453,0
20240812,103700,26393343,453,453,453,453,0
20240812,103600,26393343,453,453,453,453,0
20240812,103500,26393343,453,453,453,453,300
20240812,103400,26257443,453,453,453,453,0
20240812,103300,26257443,453,453,453,453,1
20240812,103200,26256990,450,450,450,450,10
20240812,103100,26252490,453,453,453,453,0
20240812,103000,26252490,453,453,453,453,0
20240812,102900,26252490,453,453,453,453,0
20240812,102800,26252490,453,453,453,453,0
20240812,102700,26252490,453,452,453,452,20
20240812,102600,26243448,453,452,453,452,36
20240812,102500,26227167,453,452,453,452,17
20240812,102400,26219475,453,453,453,453,1
20240812,102300,26219022,452,452,452,452,18
20240812,102200,26210886,453,452,453,452,36
20240812,102100,26194605,453,453,453,453,0
20240812,102000,26194605,453,453,453,453,6
20240812,101900,26191887,453,452,453,452,35
20240812,101800,26176059,452,452,452,452,6
20240812,101700,26173347,453,452,453,452,21
20240812,101600,26163843,453,453,453,453,117
20240812,101500,26110842,453,453,453,453,0
20240812,101400,26110842,453,453,453,453,1
20240812,101300,26110389,453,453,453,452,11
20240812,101200,26105408,452,450,452,450,674
20240812,101100,25800778,452,450,452,450,9
20240812,101000,25796726,451,451,451,451,6
20240812,100900,25794020,453,451,453,451,3670
20240812,100800,24136547,451,451,451,449,28
20240812,100700,24123937,451,451,451,451,8
20240812,100600,24120329,451,449,451,449,21
20240812,100500,24110876,451,449,451,449,25
20240812,100400,24099619,451,451,451,451,9
20240812,100300,24095560,451,451,451,451,9
20240812,100200,24091501,451,449,451,449,10
20240812,100100,24087009,451,450,451,449,19
20240812,100000,24078467,451,451,451,451,15
20240812,095900,24071702,451,451,451,451,8
20240812,095800,24068094,451,450,451,449,41
20240812,095700,24049643,450,451,451,450,27344
20240812,095600,11744805,451,450,451,450,10
20240812,095500,11740304,451,451,451,451,1
20240812,095400,11739853,450,451,451,450,544
20240812,095300,11495044,451,451,451,451,9
20240812,095200,11490985,451,451,451,451,9
20240812,095100,11486926,451,451,451,451,1
20240812,095000,11486475,450,452,452,450,260
20240812,094900,11369215,452,452,452,451,129
20240812,094800,11311026,452,451,452,451,19
20240812,094700,11302447,452,451,452,451,10
20240812,094600,11297935,451,452,452,451,10
20240812,094500,11293416,452,450,452,450,28
20240812,094400,11280778,451,452,452,450,1133
20240812,094300,10769786,452,452,452,450,28
20240812,094200,10757148,452,452,452,452,1
20240812,094100,10756696,450,451,451,450,4190
20240812,094000,8871030,451,451,451,451,892
20240812,093900,8468738,451,451,451,451,303
20240812,093800,8332085,450,450,450,450,0
20240812,093700,8332085,450,450,451,450,26
20240812,093600,8320377,451,451,451,451,22
20240812,093500,8310455,451,451,451,450,1860
20240812,093400,7473437,451,450,451,450,691
20240812,093300,7162477,451,450,451,450,27
20240812,093200,7150309,451,450,451,450,37
20240812,093100,7133631,451,450,451,450,28
20240812,093000,7121012,450,451,451,450,530
20240812,092900,6882419,451,450,451,450,35
20240812,092800,6866643,451,450,451,450,128
20240812,092700,6809025,451,450,451,450,27
20240812,092600,6796857,451,451,451,451,27
20240812,092500,6784680,452,452,452,452,28
20240812,092400,6772024,452,452,452,452,30
20240812,092300,6758464,452,451,452,451,1897
20240812,092200,5902912,451,451,451,451,2
20240812,092100,5902010,451,451,451,451,7
20240812,092000,5898853,451,451,451,451,304
20240812,091900,5761749,451,451,451,451,2
20240812,091800,5760847,451,451,451,451,0
20240812,091700,5760847,451,451,451,451,0
20240812,091600,5760847,451,450,451,450,241
20240812,091500,5652385,450,450,450,450,0
20240812,091400,5652385,450,450,450,450,282
20240812,091300,5525485,450,450,450,450,1
20240812,091200,5525035,448,448,448,448,228
20240812,091100,5422891,450,450,450,450,1
20240812,091000,5422441,450,450,450,450,12
20240812,090900,5417041,450,450,450,450,464
20240812,090800,5208241,450,450,450,450,0
20240812,090700,5208241,450,450,450,450,24
20240812,090600,5197441,449,449,449,449,4
20240812,090500,5195645,450,450,450,450,4512
20240812,090400,3165245,450,450,450,450,0
20240812,090300,3165245,450,450,450,450,1
20240812,090200,3164795,454,454,454,454,0
20240812,090100,3164795,454,454,455,454,2848
20240812,090000,1871098,453,452,453,452,3724