KissMeData/044180/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192500,94019805,477,477,477,477,1913
20240802,192400,94019805,477,477,477,477,0
20240802,192300,94019805,477,477,477,477,0
20240802,192200,94019805,477,477,477,477,0
20240802,192100,94019805,477,477,477,477,0
20240802,192000,94019805,477,477,477,477,0
20240802,191900,94019805,477,477,477,477,0
20240802,191800,94019805,477,477,477,477,0
20240802,191700,94019805,477,477,477,477,0
20240802,191600,94019805,477,477,477,477,0
20240802,191500,94019805,477,477,477,477,0
20240802,191400,94019805,477,477,477,477,0
20240802,191300,94019805,477,477,477,477,0
20240802,191200,94019805,477,477,477,477,0
20240802,191100,94019805,477,477,477,477,0
20240802,191000,94019805,477,477,477,477,0
20240802,190900,94019805,477,477,477,477,0
20240802,190800,94019805,477,477,477,477,0
20240802,190700,94019805,477,477,477,477,0
20240802,190600,94019805,477,477,477,477,0
20240802,190500,94019805,477,477,477,477,0
20240802,190400,94019805,477,477,477,477,0
20240802,190300,94019805,477,477,477,477,0
20240802,190200,94019805,477,477,477,477,0
20240802,190100,94019805,477,477,477,477,0
20240802,190000,94019805,477,477,477,477,0
20240802,185900,94019805,477,477,477,477,0
20240802,185800,94019805,477,477,477,477,0
20240802,185700,94019805,477,477,477,477,0
20240802,185600,94019805,477,477,477,477,0
20240802,185500,94019805,477,477,477,477,1913
20240802,185400,94019805,477,477,477,477,0
20240802,185300,94019805,477,477,477,477,0
20240802,185200,94019805,477,477,477,477,0
20240802,185100,94019805,477,477,477,477,0
20240802,185000,94019805,477,477,477,477,0
20240802,184900,94019805,477,477,477,477,0
20240802,184800,94019805,477,477,477,477,0
20240802,184700,94019805,477,477,477,477,0
20240802,184600,94019805,477,477,477,477,0
20240802,184500,94019805,477,477,477,477,0
20240802,184400,94019805,477,477,477,477,0
20240802,184300,94019805,477,477,477,477,0
20240802,184200,94019805,477,477,477,477,0
20240802,184100,94019805,477,477,477,477,0
20240802,184000,94019805,477,477,477,477,0
20240802,183900,94019805,477,477,477,477,0
20240802,183800,94019805,477,477,477,477,0
20240802,183700,94019805,477,477,477,477,0
20240802,183600,94019805,477,477,477,477,0
20240802,183500,94019805,477,477,477,477,0
20240802,183400,94019805,477,477,477,477,0
20240802,183300,94019805,477,477,477,477,0
20240802,183200,94019805,477,477,477,477,0
20240802,183100,94019805,477,477,477,477,0
20240802,183000,94019805,477,477,477,477,0
20240802,182900,94019805,477,477,477,477,0
20240802,182800,94019805,477,477,477,477,0
20240802,182700,94019805,477,477,477,477,0
20240802,182600,94019805,477,477,477,477,0
20240802,182500,94019805,477,477,477,477,1913
20240802,182400,94019805,477,477,477,477,0
20240802,182300,94019805,477,477,477,477,0
20240802,182200,94019805,477,477,477,477,0
20240802,182100,94019805,477,477,477,477,0
20240802,182000,94019805,477,477,477,477,0
20240802,181900,94019805,477,477,477,477,0
20240802,181800,94019805,477,477,477,477,0
20240802,181700,94019805,477,477,477,477,0
20240802,181600,94019805,477,477,477,477,0
20240802,181500,94019805,477,477,477,477,0
20240802,181400,94019805,477,477,477,477,0
20240802,181300,94019805,477,477,477,477,0
20240802,181200,94019805,477,477,477,477,0
20240802,181100,94019805,477,477,477,477,0
20240802,181000,94019805,477,477,477,477,0
20240802,180900,94019805,477,477,477,477,0
20240802,180800,94019805,477,477,477,477,0
20240802,180700,94019805,477,477,477,477,0
20240802,180600,94019805,477,477,477,477,0
20240802,180500,94019805,477,477,477,477,0
20240802,180400,94019805,477,477,477,477,0
20240802,180300,94019805,477,477,477,477,0
20240802,180200,94019805,477,477,477,477,0
20240802,180100,94019805,477,477,477,477,0
20240802,180000,94019805,477,477,477,477,0
20240802,175900,94019805,477,477,477,477,0
20240802,175800,94019805,477,477,477,477,0
20240802,175700,94019805,477,477,477,477,0
20240802,175600,94019805,477,477,477,477,0
20240802,175500,94019805,477,477,477,477,1913
20240802,175400,94019805,477,477,477,477,0
20240802,175300,94019805,477,477,477,477,0
20240802,175200,94019805,477,477,477,477,0
20240802,175100,94019805,477,477,477,477,0
20240802,175000,94019805,477,477,477,477,0
20240802,174900,94019805,477,477,477,477,0
20240802,174800,94019805,477,477,477,477,0
20240802,174700,94019805,477,477,477,477,0
20240802,174600,94019805,477,477,477,477,0
20240802,174500,94019805,477,477,477,477,0
20240802,174400,94019805,477,477,477,477,0
20240802,174300,94019805,477,477,477,477,0
20240802,174200,94019805,477,477,477,477,0
20240802,174100,94019805,477,477,477,477,0
20240802,174000,94019805,477,477,477,477,0
20240802,173900,94019805,477,477,477,477,0
20240802,173800,94019805,477,477,477,477,0
20240802,173700,94019805,477,477,477,477,0
20240802,173600,94019805,477,477,477,477,0
20240802,173500,94019805,477,477,477,477,0
20240802,173400,94019805,477,477,477,477,0
20240802,173300,94019805,477,477,477,477,0
20240802,173200,94019805,477,477,477,477,0
20240802,173100,94019805,477,477,477,477,0
20240802,173000,94019805,477,477,477,477,0
20240802,172900,94019805,477,477,477,477,0
20240802,172800,94019805,477,477,477,477,0
20240802,172700,94019805,477,477,477,477,0
20240802,172600,94019805,477,477,477,477,0
20240802,172500,94019805,477,477,477,477,1913
20240802,172400,94019805,477,477,477,477,0
20240802,172300,94019805,477,477,477,477,0
20240802,172200,94019805,477,477,477,477,0
20240802,172100,94019805,477,477,477,477,0
20240802,172000,94019805,477,477,477,477,0
20240802,171900,94019805,477,477,477,477,0
20240802,171800,94019805,477,477,477,477,0
20240802,171700,94019805,477,477,477,477,0
20240802,171600,94019805,477,477,477,477,0
20240802,171500,94019805,477,477,477,477,0
20240802,171400,94019805,477,477,477,477,0
20240802,171300,94019805,477,477,477,477,0
20240802,171200,94019805,477,477,477,477,0
20240802,171100,94019805,477,477,477,477,0
20240802,171000,94019805,477,477,477,477,0
20240802,170900,94019805,477,477,477,477,0
20240802,170800,94019805,477,477,477,477,0
20240802,170700,94019805,477,477,477,477,0
20240802,170600,94019805,477,477,477,477,0
20240802,170500,94019805,477,477,477,477,0
20240802,170400,94019805,477,477,477,477,0
20240802,170300,94019805,477,477,477,477,0
20240802,170200,94019805,477,477,477,477,0
20240802,170100,94019805,477,477,477,477,0
20240802,170000,94019805,477,477,477,477,0
20240802,165900,94019805,477,477,477,477,0
20240802,165800,94019805,477,477,477,477,0
20240802,165700,94019805,477,477,477,477,0
20240802,165600,94019805,477,477,477,477,0
20240802,165500,94019805,477,477,477,477,1913
20240802,165400,94019805,477,477,477,477,0
20240802,165300,94019805,477,477,477,477,0
20240802,165200,94019805,477,477,477,477,0
20240802,165100,94019805,477,477,477,477,0
20240802,165000,94019805,477,477,477,477,0
20240802,164900,94019805,477,477,477,477,0
20240802,164800,94019805,477,477,477,477,0
20240802,164700,94019805,477,477,477,477,0
20240802,164600,94019805,477,477,477,477,0
20240802,164500,94019805,477,477,477,477,0
20240802,164400,94019805,477,477,477,477,0
20240802,164300,94019805,477,477,477,477,0
20240802,164200,94019805,477,477,477,477,0
20240802,164100,94019805,477,477,477,477,0
20240802,164000,94019805,477,477,477,477,0
20240802,163900,94019805,477,477,477,477,0
20240802,163800,94019805,477,477,477,477,0
20240802,163700,94019805,477,477,477,477,0
20240802,163600,94019805,477,477,477,477,0
20240802,163500,94019805,477,477,477,477,0
20240802,163400,94019805,477,477,477,477,0
20240802,163300,94019805,477,477,477,477,0
20240802,163200,94019805,477,477,477,477,0
20240802,163100,94019805,477,477,477,477,0
20240802,163000,94019805,477,477,477,477,0
20240802,162900,94019805,477,477,477,477,0
20240802,162800,94019805,477,477,477,477,0
20240802,162700,94019805,477,477,477,477,0
20240802,162600,94019805,477,477,477,477,0
20240802,162500,94019805,477,477,477,477,1913
20240802,162400,94019805,477,477,477,477,0
20240802,162300,94019805,477,477,477,477,0
20240802,162200,94019805,477,477,477,477,0
20240802,162100,94019805,477,477,477,477,0
20240802,162000,94019805,477,477,477,477,0
20240802,161900,94019805,477,477,477,477,0
20240802,161800,94019805,477,477,477,477,0
20240802,161700,94019805,477,477,477,477,0
20240802,161600,94019805,477,477,477,477,0
20240802,161500,94019805,477,477,477,477,0
20240802,161400,94019805,477,477,477,477,0
20240802,161300,94019805,477,477,477,477,0
20240802,161200,94019805,477,477,477,477,0
20240802,161100,94019805,477,477,477,477,0
20240802,161000,94019805,477,477,477,477,0
20240802,160900,94019805,477,477,477,477,0
20240802,160800,94019805,477,477,477,477,0
20240802,160700,94019805,477,477,477,477,0
20240802,160600,94019805,477,477,477,477,0
20240802,160500,94019805,477,477,477,477,0
20240802,160400,94019805,477,477,477,477,0
20240802,160300,94019805,477,477,477,477,0
20240802,160200,94019805,477,477,477,477,0
20240802,160100,94019805,477,477,477,477,0
20240802,160000,94019805,477,477,477,477,0
20240802,155900,94019805,477,477,477,477,0
20240802,155800,94019805,477,477,477,477,0
20240802,155700,94019805,477,477,477,477,0
20240802,155600,94019805,477,477,477,477,0
20240802,155500,94019805,477,477,477,477,1913
20240802,155400,94019805,477,477,477,477,0
20240802,155300,94019805,477,477,477,477,0
20240802,155200,94019805,477,477,477,477,0
20240802,155100,94019805,477,477,477,477,0
20240802,155000,94019805,477,477,477,477,0
20240802,154900,94019805,477,477,477,477,0
20240802,154800,94019805,477,477,477,477,0
20240802,154700,94019805,477,477,477,477,0
20240802,154600,94019805,477,477,477,477,0
20240802,154500,94019805,477,477,477,477,0
20240802,154400,94019805,477,477,477,477,0
20240802,154300,94019805,477,477,477,477,0
20240802,154200,94019805,477,477,477,477,0
20240802,154100,94019805,477,477,477,477,0
20240802,154000,94019805,477,477,477,477,0
20240802,153900,94019805,477,477,477,477,0
20240802,153800,94019805,477,477,477,477,0
20240802,153700,94019805,477,477,477,477,0
20240802,153600,94019805,477,477,477,477,0
20240802,153500,94019805,477,477,477,477,0
20240802,153400,94019805,477,477,477,477,0
20240802,153300,94019805,477,477,477,477,0
20240802,153200,94019805,477,477,477,477,0
20240802,153100,94019805,477,477,477,477,0
20240802,153000,94019805,477,477,477,477,1913
20240802,152900,93107304,476,476,476,476,0
20240802,152800,93107304,476,476,476,476,0
20240802,152700,93107304,476,476,476,476,0
20240802,152600,93107304,476,476,476,476,0
20240802,152500,93107304,476,476,476,476,0
20240802,152400,93107304,476,476,476,476,0
20240802,152300,93107304,476,476,476,476,0
20240802,152200,93107304,476,476,476,476,0
20240802,152100,93107304,476,476,476,476,0
20240802,152000,93107304,476,476,476,476,0
20240802,151900,93107304,476,476,476,476,0
20240802,151800,93107304,476,476,476,476,0
20240802,151700,93107304,476,476,476,476,7
20240802,151600,93103972,478,476,478,476,156
20240802,151500,93029444,476,475,476,475,383
20240802,151400,92847137,473,477,478,473,671
20240802,151300,92528475,477,477,478,477,512
20240802,151200,92283859,477,476,477,476,2222
20240802,151100,91224305,477,476,477,476,441
20240802,151000,91013949,477,472,477,472,7825
20240802,150900,87285601,477,476,477,476,773
20240802,150800,86916881,477,476,477,476,389
20240802,150700,86731329,477,475,477,475,1622
20240802,150600,85959847,476,475,476,475,8406
20240802,150500,81958663,475,475,475,475,262
20240802,150400,81834213,475,473,475,473,11235
20240802,150300,76499517,473,473,473,473,6480
20240802,150200,73434477,473,472,473,472,486
20240802,150100,73204609,472,470,472,469,567
20240802,150000,72938233,470,470,470,470,500
20240802,145900,72703233,470,470,470,470,0
20240802,145800,72703233,470,472,472,470,851
20240802,145700,72301563,472,472,472,472,0
20240802,145600,72301563,472,472,472,472,0
20240802,145500,72301563,472,471,472,471,1495
20240802,145400,71596374,470,470,471,470,2397
20240802,145300,70468934,469,469,469,469,1650
20240802,145200,69695084,466,466,466,466,0
20240802,145100,69695084,466,466,466,466,0
20240802,145000,69695084,466,466,466,466,0
20240802,144900,69695084,466,466,466,466,2090
20240802,144800,68721144,466,466,466,466,3360
20240802,144700,67155384,465,465,465,465,0
20240802,144600,67155384,465,466,466,465,800
20240802,144500,66782834,466,466,466,466,0
20240802,144400,66782834,466,467,467,466,2676
20240802,144300,65535813,467,467,467,467,0
20240802,144200,65535813,467,467,467,467,0
20240802,144100,65535813,467,467,467,467,0
20240802,144000,65535813,467,467,467,467,0
20240802,143900,65535813,467,467,467,467,0
20240802,143800,65535813,467,467,467,467,0
20240802,143700,65535813,467,467,467,467,568
20240802,143600,65270557,467,467,467,467,0
20240802,143500,65270557,467,467,467,467,12
20240802,143400,65264953,469,468,469,468,551
20240802,143300,65007084,468,467,468,467,452
20240802,143200,64795848,466,466,466,466,0
20240802,143100,64795848,466,466,466,466,0
20240802,143000,64795848,466,466,466,466,983
20240802,142900,64337770,466,466,466,466,0
20240802,142800,64337770,466,466,466,466,0
20240802,142700,64337770,466,466,466,466,0
20240802,142600,64337770,466,466,466,466,0
20240802,142500,64337770,466,466,466,466,0
20240802,142400,64337770,466,466,466,466,0
20240802,142300,64337770,466,466,466,466,106
20240802,142200,64288374,465,465,465,465,0
20240802,142100,64288374,465,465,465,465,0
20240802,142000,64288374,465,465,465,465,0
20240802,141900,64288374,465,465,465,465,1144
20240802,141800,63756414,465,464,465,464,3279
20240802,141700,62232970,464,464,464,464,0
20240802,141600,62232970,464,464,464,464,0
20240802,141500,62232970,464,464,464,464,0
20240802,141400,62232970,464,464,464,464,10
20240802,141300,62228330,463,463,463,463,1207
20240802,141200,61669489,463,463,463,463,149
20240802,141100,61600502,462,462,462,462,148
20240802,141000,61532126,462,462,462,462,0
20240802,140900,61532126,462,462,462,462,0
20240802,140800,61532126,462,462,462,462,0
20240802,140700,61532126,462,462,462,462,0
20240802,140600,61532126,462,462,462,462,0
20240802,140500,61532126,462,462,462,462,0
20240802,140400,61532126,462,462,462,462,0
20240802,140300,61532126,462,462,462,462,0
20240802,140200,61532126,462,462,462,462,30
20240802,140100,61518266,462,462,462,462,0
20240802,140000,61518266,462,462,462,462,50
20240802,135900,61495166,462,462,462,462,0
20240802,135800,61495166,462,462,462,462,0
20240802,135700,61495166,462,462,462,462,0
20240802,135600,61495166,462,462,462,462,0
20240802,135500,61495166,462,462,462,462,0
20240802,135400,61495166,462,462,462,462,0
20240802,135300,61495166,462,462,462,462,0
20240802,135200,61495166,462,462,462,462,0
20240802,135100,61495166,462,462,462,462,0
20240802,135000,61495166,462,462,462,462,0
20240802,134900,61495166,462,462,462,462,2
20240802,134800,61494242,462,462,462,462,1941
20240802,134700,60597500,462,462,462,462,7
20240802,134600,60594266,461,461,461,461,0
20240802,134500,60594266,461,461,461,461,237
20240802,134400,60485009,461,461,461,461,0
20240802,134300,60485009,461,461,461,461,0
20240802,134200,60485009,461,461,461,461,0
20240802,134100,60485009,461,461,461,461,0
20240802,134000,60485009,461,461,461,461,0
20240802,133900,60485009,461,463,463,461,2835
20240802,133800,59176621,463,463,463,463,0
20240802,133700,59176621,463,463,463,463,0
20240802,133600,59176621,463,463,463,463,0
20240802,133500,59176621,463,463,463,463,0
20240802,133400,59176621,463,463,463,463,0
20240802,133300,59176621,463,463,463,463,0
20240802,133200,59176621,463,463,463,463,0
20240802,133100,59176621,463,463,463,463,0
20240802,133000,59176621,463,463,463,463,0
20240802,132900,59176621,463,463,463,463,0
20240802,132800,59176621,463,463,463,463,0
20240802,132700,59176621,463,463,463,463,0
20240802,132600,59176621,463,463,463,463,0
20240802,132500,59176621,463,463,463,463,0
20240802,132400,59176621,463,463,463,463,791
20240802,132300,58810388,463,463,463,463,0
20240802,132200,58810388,463,463,463,463,0
20240802,132100,58810388,463,463,463,463,1049
20240802,132000,58324701,463,463,463,463,0
20240802,131900,58324701,463,463,463,463,0
20240802,131800,58324701,463,463,463,463,0
20240802,131700,58324701,463,463,463,463,0
20240802,131600,58324701,463,463,463,463,0
20240802,131500,58324701,463,463,463,463,0
20240802,131400,58324701,463,463,463,463,0
20240802,131300,58324701,463,463,463,463,0
20240802,131200,58324701,463,463,463,463,0
20240802,131100,58324701,463,463,463,463,0
20240802,131000,58324701,463,463,463,463,0
20240802,130900,58324701,463,463,463,463,0
20240802,130800,58324701,463,463,463,463,0
20240802,130700,58324701,463,463,463,463,0
20240802,130600,58324701,463,463,463,463,0
20240802,130500,58324701,463,463,463,463,0
20240802,130400,58324701,463,463,463,463,202
20240802,130300,58231175,462,462,462,462,0
20240802,130200,58231175,462,462,462,462,0
20240802,130100,58231175,462,462,462,462,0
20240802,130000,58231175,462,462,462,462,0
20240802,125900,58231175,462,462,462,462,0
20240802,125800,58231175,462,462,462,462,0
20240802,125700,58231175,462,462,462,462,0
20240802,125600,58231175,462,462,462,462,0
20240802,125500,58231175,462,462,462,462,305
20240802,125400,58090265,462,462,462,462,0
20240802,125300,58090265,462,462,462,462,0
20240802,125200,58090265,462,462,462,462,0
20240802,125100,58090265,462,462,462,462,0
20240802,125000,58090265,462,464,464,462,3063
20240802,124900,56675109,464,464,464,464,0
20240802,124800,56675109,464,464,464,464,0
20240802,124700,56675109,464,464,464,464,0
20240802,124600,56675109,464,464,464,464,0
20240802,124500,56675109,464,464,464,464,0
20240802,124400,56675109,464,464,464,464,0
20240802,124300,56675109,464,464,464,464,0
20240802,124200,56675109,464,464,464,464,0
20240802,124100,56675109,464,464,464,464,0
20240802,124000,56675109,464,464,464,464,118
20240802,123900,56620357,462,462,462,462,0
20240802,123800,56620357,462,462,462,462,0
20240802,123700,56620357,462,462,462,462,0
20240802,123600,56620357,462,462,462,462,0
20240802,123500,56620357,462,462,462,462,0
20240802,123400,56620357,462,462,462,462,0
20240802,123300,56620357,462,462,462,462,0
20240802,123200,56620357,462,462,462,462,0
20240802,123100,56620357,462,462,462,462,0
20240802,123000,56620357,462,462,462,462,0
20240802,122900,56620357,462,462,462,462,0
20240802,122800,56620357,462,462,462,462,0
20240802,122700,56620357,462,462,462,462,0
20240802,122600,56620357,462,462,462,462,0
20240802,122500,56620357,462,462,462,462,0
20240802,122400,56620357,462,462,462,462,0
20240802,122300,56620357,462,462,462,462,0
20240802,122200,56620357,462,462,462,462,0
20240802,122100,56620357,462,462,462,462,0
20240802,122000,56620357,462,462,462,462,0
20240802,121900,56620357,462,462,462,462,0
20240802,121800,56620357,462,462,462,462,0
20240802,121700,56620357,462,462,462,462,0
20240802,121600,56620357,462,462,462,462,132
20240802,121500,56559373,462,462,462,462,0
20240802,121400,56559373,462,462,462,462,0
20240802,121300,56559373,462,462,462,462,0
20240802,121200,56559373,462,462,462,462,0
20240802,121100,56559373,462,462,462,462,0
20240802,121000,56559373,462,462,462,462,0
20240802,120900,56559373,462,462,462,462,11
20240802,120800,56554291,460,460,460,460,397
20240802,120700,56371671,461,461,461,461,0
20240802,120600,56371671,461,461,461,461,57
20240802,120500,56345394,460,460,460,460,0
20240802,120400,56345394,460,460,460,460,0
20240802,120300,56345394,460,460,460,460,0
20240802,120200,56345394,460,461,461,460,596
20240802,120100,56071185,462,461,462,461,57
20240802,120000,56044900,460,460,460,460,0
20240802,115900,56044900,460,460,460,460,0
20240802,115800,56044900,460,460,460,460,282
20240802,115700,55915180,460,460,460,460,500
20240802,115600,55685180,460,460,460,460,0
20240802,115500,55685180,460,460,460,460,0
20240802,115400,55685180,460,460,460,460,0
20240802,115300,55685180,460,460,460,460,791
20240802,115200,55321320,460,460,460,460,110
20240802,115100,55270720,460,460,460,460,0
20240802,115000,55270720,460,460,460,460,0
20240802,114900,55270720,460,460,460,460,0
20240802,114800,55270720,460,460,460,460,0
20240802,114700,55270720,460,460,460,460,0
20240802,114600,55270720,460,460,460,460,0
20240802,114500,55270720,460,460,460,460,0
20240802,114400,55270720,460,460,460,460,0
20240802,114300,55270720,460,460,460,460,0
20240802,114200,55270720,460,460,460,460,0
20240802,114100,55270720,460,460,460,460,0
20240802,114000,55270720,460,460,460,460,0
20240802,113900,55270720,460,460,460,460,0
20240802,113800,55270720,460,460,460,460,0
20240802,113700,55270720,460,460,460,460,0
20240802,113600,55270720,460,460,460,460,0
20240802,113500,55270720,460,460,460,460,0
20240802,113400,55270720,460,460,460,460,0
20240802,113300,55270720,460,460,460,460,0
20240802,113200,55270720,460,460,460,460,0
20240802,113100,55270720,460,460,460,460,0
20240802,113000,55270720,460,460,460,460,0
20240802,112900,55270720,460,460,460,460,0
20240802,112800,55270720,460,460,460,460,0
20240802,112700,55270720,460,460,460,460,0
20240802,112600,55270720,460,458,460,458,2822
20240802,112500,53975812,457,457,457,457,1397
20240802,112400,53337383,453,453,453,453,0
20240802,112300,53337383,453,453,453,453,0
20240802,112200,53337383,453,457,457,453,8262
20240802,112100,49591744,457,457,457,457,1088
20240802,112000,49094528,455,455,455,455,0
20240802,111900,49094528,455,455,455,455,0
20240802,111800,49094528,455,455,455,455,0
20240802,111700,49094528,455,455,455,455,500
20240802,111600,48867028,454,454,454,454,0
20240802,111500,48867028,454,454,454,454,0
20240802,111400,48867028,454,454,454,454,0
20240802,111300,48867028,454,454,454,454,0
20240802,111200,48867028,454,454,454,454,0
20240802,111100,48867028,454,459,459,454,16980
20240802,111000,41151977,458,458,458,458,40
20240802,110900,41133657,458,462,462,454,32729
20240802,110800,26231278,463,467,467,463,4519
20240802,110700,24136920,468,468,468,468,0
20240802,110600,24136920,468,468,468,468,0
20240802,110500,24136920,468,468,468,468,0
20240802,110400,24136920,468,468,468,468,0
20240802,110300,24136920,468,468,468,468,0
20240802,110200,24136920,468,468,468,468,0
20240802,110100,24136920,468,468,468,468,0
20240802,110000,24136920,468,468,468,468,0
20240802,105900,24136920,468,466,468,464,347
20240802,105800,23975737,467,467,467,467,0
20240802,105700,23975737,467,467,467,467,0
20240802,105600,23975737,467,467,467,467,0
20240802,105500,23975737,467,467,467,467,0
20240802,105400,23975737,467,467,467,467,0
20240802,105300,23975737,467,469,469,467,10891
20240802,105200,18876004,469,469,469,469,0
20240802,105100,18876004,469,469,469,469,12
20240802,105000,18870376,470,470,470,470,0
20240802,104900,18870376,470,470,470,470,0
20240802,104800,18870376,470,470,470,470,0
20240802,104700,18870376,470,470,470,470,0
20240802,104600,18870376,470,470,470,470,0
20240802,104500,18870376,470,470,470,470,200
20240802,104400,18776376,470,470,470,470,0
20240802,104300,18776376,470,470,470,470,0
20240802,104200,18776376,470,470,470,470,0
20240802,104100,18776376,470,470,470,470,0
20240802,104000,18776376,470,470,470,470,50
20240802,103900,18752876,470,470,470,470,0
20240802,103800,18752876,470,470,470,470,0
20240802,103700,18752876,470,470,470,470,0
20240802,103600,18752876,470,470,470,470,0
20240802,103500,18752876,470,470,470,470,0
20240802,103400,18752876,470,470,470,470,0
20240802,103300,18752876,470,470,470,470,0
20240802,103200,18752876,470,470,470,470,1
20240802,103100,18752406,469,469,469,469,0
20240802,103000,18752406,469,469,469,469,0
20240802,102900,18752406,469,469,469,469,0
20240802,102800,18752406,469,469,469,469,0
20240802,102700,18752406,469,469,469,469,0
20240802,102600,18752406,469,469,469,469,0
20240802,102500,18752406,469,469,469,469,0
20240802,102400,18752406,469,469,469,469,0
20240802,102300,18752406,469,469,469,469,0
20240802,102200,18752406,469,469,469,469,203
20240802,102100,18657199,469,469,469,469,11
20240802,102000,18652040,469,469,469,469,0
20240802,101900,18652040,469,469,469,469,0
20240802,101800,18652040,469,469,469,469,0
20240802,101700,18652040,469,469,469,469,0
20240802,101600,18652040,469,469,469,469,0
20240802,101500,18652040,469,469,469,469,0
20240802,101400,18652040,469,469,469,469,0
20240802,101300,18652040,469,469,469,469,0
20240802,101200,18652040,469,469,469,469,0
20240802,101100,18652040,469,469,469,469,0
20240802,101000,18652040,469,469,469,469,0
20240802,100900,18652040,469,469,469,469,0
20240802,100800,18652040,469,469,469,469,0
20240802,100700,18652040,469,469,469,469,0
20240802,100600,18652040,469,469,469,469,0
20240802,100500,18652040,469,469,469,469,1
20240802,100400,18651571,470,470,470,470,0
20240802,100300,18651571,470,470,470,470,0
20240802,100200,18651571,470,470,470,470,0
20240802,100100,18651571,470,470,470,470,0
20240802,100000,18651571,470,470,470,470,0
20240802,095900,18651571,470,470,470,470,11
20240802,095800,18646401,470,470,470,470,0
20240802,095700,18646401,470,470,470,470,1
20240802,095600,18645931,469,469,469,469,0
20240802,095500,18645931,469,469,469,469,743
20240802,095400,18297464,468,468,468,468,500
20240802,095300,18063464,468,468,468,468,9
20240802,095200,18059252,468,468,468,468,66
20240802,095100,18028364,468,468,468,468,19
20240802,095000,18019472,467,468,468,467,79
20240802,094900,17982557,464,464,464,464,0
20240802,094800,17982557,464,464,464,464,0
20240802,094700,17982557,464,464,464,464,0
20240802,094600,17982557,464,464,464,464,0
20240802,094500,17982557,464,464,464,464,0
20240802,094400,17982557,464,464,464,464,0
20240802,094300,17982557,464,464,464,464,0
20240802,094200,17982557,464,464,464,464,0
20240802,094100,17982557,464,464,464,464,0
20240802,094000,17982557,464,464,464,464,0
20240802,093900,17982557,464,464,464,464,0
20240802,093800,17982557,464,464,464,464,0
20240802,093700,17982557,464,464,464,464,0
20240802,093600,17982557,464,464,464,464,0
20240802,093500,17982557,464,464,464,464,343
20240802,093400,17823405,464,464,464,464,0
20240802,093300,17823405,464,464,464,464,5
20240802,093200,17821085,466,466,466,466,0
20240802,093100,17821085,466,466,466,466,0
20240802,093000,17821085,466,466,466,466,0
20240802,092900,17821085,466,466,466,466,39
20240802,092800,17802911,466,466,466,466,0
20240802,092700,17802911,466,466,466,466,0
20240802,092600,17802911,466,466,466,466,0
20240802,092500,17802911,466,466,466,466,135
20240802,092400,17740001,466,466,466,466,0
20240802,092300,17740001,466,466,466,466,0
20240802,092200,17740001,466,466,466,466,3690
20240802,092100,16020461,464,466,466,464,81
20240802,092000,15982875,463,467,467,463,1488
20240802,091900,15291984,466,466,466,466,0
20240802,091800,15291984,466,466,466,466,0
20240802,091700,15291984,466,466,466,466,447
20240802,091600,15083682,466,466,466,466,200
20240802,091500,14990482,467,467,467,467,763
20240802,091400,14634161,467,467,467,467,2
20240802,091300,14633227,469,469,469,469,0
20240802,091200,14633227,469,469,469,469,2420
20240802,091100,13498247,469,469,469,469,2
20240802,091000,13497309,469,468,469,468,373
20240802,090900,13322402,469,469,469,469,0
20240802,090800,13322402,469,469,469,469,0
20240802,090700,13322402,469,471,471,469,1798
20240802,090600,12478756,471,471,471,471,603
20240802,090500,12194743,471,471,471,471,2531
20240802,090400,11002642,471,471,472,471,997
20240802,090300,10533053,472,472,472,472,705
20240802,090200,10200293,474,474,474,474,0
20240802,090100,10200293,474,472,475,469,10299
20240802,090000,5344392,475,479,479,475,11195