KissMeData/036180/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,191800,254857567,480,480,480,480,31849
20240805,191700,254857567,480,480,480,480,0
20240805,191600,254857567,480,480,480,480,0
20240805,191500,254857567,480,480,480,480,0
20240805,191400,254857567,480,480,480,480,0
20240805,191300,254857567,480,480,480,480,0
20240805,191200,254857567,480,480,480,480,0
20240805,191100,254857567,480,480,480,480,0
20240805,191000,254857567,480,480,480,480,0
20240805,190900,254857567,480,480,480,480,0
20240805,190800,254857567,480,480,480,480,0
20240805,190700,254857567,480,480,480,480,0
20240805,190600,254857567,480,480,480,480,0
20240805,190500,254857567,480,480,480,480,0
20240805,190400,254857567,480,480,480,480,0
20240805,190300,254857567,480,480,480,480,0
20240805,190200,254857567,480,480,480,480,0
20240805,190100,254857567,480,480,480,480,0
20240805,190000,254857567,480,480,480,480,0
20240805,185900,254857567,480,480,480,480,0
20240805,185800,254857567,480,480,480,480,0
20240805,185700,254857567,480,480,480,480,0
20240805,185600,254857567,480,480,480,480,0
20240805,185500,254857567,480,480,480,480,0
20240805,185400,254857567,480,480,480,480,0
20240805,185300,254857567,480,480,480,480,0
20240805,185200,254857567,480,480,480,480,0
20240805,185100,254857567,480,480,480,480,0
20240805,185000,254857567,480,480,480,480,0
20240805,184900,254857567,480,480,480,480,0
20240805,184800,254857567,480,480,480,480,31849
20240805,184700,254857567,480,480,480,480,0
20240805,184600,254857567,480,480,480,480,0
20240805,184500,254857567,480,480,480,480,0
20240805,184400,254857567,480,480,480,480,0
20240805,184300,254857567,480,480,480,480,0
20240805,184200,254857567,480,480,480,480,0
20240805,184100,254857567,480,480,480,480,0
20240805,184000,254857567,480,480,480,480,0
20240805,183900,254857567,480,480,480,480,0
20240805,183800,254857567,480,480,480,480,0
20240805,183700,254857567,480,480,480,480,0
20240805,183600,254857567,480,480,480,480,0
20240805,183500,254857567,480,480,480,480,0
20240805,183400,254857567,480,480,480,480,0
20240805,183300,254857567,480,480,480,480,0
20240805,183200,254857567,480,480,480,480,0
20240805,183100,254857567,480,480,480,480,0
20240805,183000,254857567,480,480,480,480,0
20240805,182900,254857567,480,480,480,480,0
20240805,182800,254857567,480,480,480,480,0
20240805,182700,254857567,480,480,480,480,0
20240805,182600,254857567,480,480,480,480,0
20240805,182500,254857567,480,480,480,480,0
20240805,182400,254857567,480,480,480,480,0
20240805,182300,254857567,480,480,480,480,0
20240805,182200,254857567,480,480,480,480,0
20240805,182100,254857567,480,480,480,480,0
20240805,182000,254857567,480,480,480,480,0
20240805,181900,254857567,480,480,480,480,0
20240805,181800,254857567,480,480,480,480,31849
20240805,181700,254857567,480,480,480,480,0
20240805,181600,254857567,480,480,480,480,0
20240805,181500,254857567,480,480,480,480,0
20240805,181400,254857567,480,480,480,480,0
20240805,181300,254857567,480,480,480,480,0
20240805,181200,254857567,480,480,480,480,0
20240805,181100,254857567,480,480,480,480,0
20240805,181000,254857567,480,480,480,480,0
20240805,180900,254857567,480,480,480,480,0
20240805,180800,254857567,480,480,480,480,0
20240805,180700,254857567,480,480,480,480,0
20240805,180600,254857567,480,480,480,480,0
20240805,180500,254857567,480,480,480,480,0
20240805,180400,254857567,480,480,480,480,0
20240805,180300,254857567,480,480,480,480,0
20240805,180200,254857567,480,480,480,480,0
20240805,180100,254857567,480,480,480,480,0
20240805,180000,254857567,480,480,480,480,0
20240805,175900,254857567,480,480,480,480,0
20240805,175800,254857567,480,480,480,480,0
20240805,175700,254857567,480,480,480,480,0
20240805,175600,254857567,480,480,480,480,0
20240805,175500,254857567,480,480,480,480,0
20240805,175400,254857567,480,480,480,480,0
20240805,175300,254857567,480,480,480,480,0
20240805,175200,254857567,480,480,480,480,0
20240805,175100,254857567,480,480,480,480,0
20240805,175000,254857567,480,480,480,480,0
20240805,174900,254857567,480,480,480,480,0
20240805,174800,254857567,480,480,480,480,31849
20240805,174700,254857567,480,480,480,480,0
20240805,174600,254857567,480,480,480,480,0
20240805,174500,254857567,480,480,480,480,0
20240805,174400,254857567,480,480,480,480,0
20240805,174300,254857567,480,480,480,480,0
20240805,174200,254857567,480,480,480,480,0
20240805,174100,254857567,480,480,480,480,0
20240805,174000,254857567,480,480,480,480,0
20240805,173900,254857567,480,480,480,480,0
20240805,173800,254857567,480,480,480,480,0
20240805,173700,254857567,480,480,480,480,0
20240805,173600,254857567,480,480,480,480,0
20240805,173500,254857567,480,480,480,480,0
20240805,173400,254857567,480,480,480,480,0
20240805,173300,254857567,480,480,480,480,0
20240805,173200,254857567,480,480,480,480,0
20240805,173100,254857567,480,480,480,480,0
20240805,173000,254857567,480,480,480,480,0
20240805,172900,254857567,480,480,480,480,0
20240805,172800,254857567,480,480,480,480,0
20240805,172700,254857567,480,480,480,480,0
20240805,172600,254857567,480,480,480,480,0
20240805,172500,254857567,480,480,480,480,0
20240805,172400,254857567,480,480,480,480,0
20240805,172300,254857567,480,480,480,480,0
20240805,172200,254857567,480,480,480,480,0
20240805,172100,254857567,480,480,480,480,0
20240805,172000,254857567,480,480,480,480,0
20240805,171900,254857567,480,480,480,480,0
20240805,171800,254857567,480,480,480,480,31849
20240805,171700,254857567,480,480,480,480,0
20240805,171600,254857567,480,480,480,480,0
20240805,171500,254857567,480,480,480,480,0
20240805,171400,254857567,480,480,480,480,0
20240805,171300,254857567,480,480,480,480,0
20240805,171200,254857567,480,480,480,480,0
20240805,171100,254857567,480,480,480,480,0
20240805,171000,254857567,480,480,480,480,0
20240805,170900,254857567,480,480,480,480,0
20240805,170800,254857567,480,480,480,480,0
20240805,170700,254857567,480,480,480,480,0
20240805,170600,254857567,480,480,480,480,0
20240805,170500,254857567,480,480,480,480,0
20240805,170400,254857567,480,480,480,480,0
20240805,170300,254857567,480,480,480,480,0
20240805,170200,254857567,480,480,480,480,0
20240805,170100,254857567,480,480,480,480,0
20240805,170000,254857567,480,480,480,480,0
20240805,165900,254857567,480,480,480,480,0
20240805,165800,254857567,480,480,480,480,0
20240805,165700,254857567,480,480,480,480,0
20240805,165600,254857567,480,480,480,480,0
20240805,165500,254857567,480,480,480,480,0
20240805,165400,254857567,480,480,480,480,0
20240805,165300,254857567,480,480,480,480,0
20240805,165200,254857567,480,480,480,480,0
20240805,165100,254857567,480,480,480,480,0
20240805,165000,254857567,480,480,480,480,0
20240805,164900,254857567,480,480,480,480,0
20240805,164800,254857567,480,480,480,480,31849
20240805,164700,254857567,480,480,480,480,0
20240805,164600,254857567,480,480,480,480,0
20240805,164500,254857567,480,480,480,480,0
20240805,164400,254857567,480,480,480,480,0
20240805,164300,254857567,480,480,480,480,0
20240805,164200,254857567,480,480,480,480,0
20240805,164100,254857567,480,480,480,480,0
20240805,164000,254857567,480,480,480,480,0
20240805,163900,254857567,480,480,480,480,0
20240805,163800,254857567,480,480,480,480,0
20240805,163700,254857567,480,480,480,480,0
20240805,163600,254857567,480,480,480,480,0
20240805,163500,254857567,480,480,480,480,0
20240805,163400,254857567,480,480,480,480,0
20240805,163300,254857567,480,480,480,480,0
20240805,163200,254857567,480,480,480,480,0
20240805,163100,254857567,480,480,480,480,0
20240805,163000,254857567,480,480,480,480,0
20240805,162900,254857567,480,480,480,480,0
20240805,162800,254857567,480,480,480,480,0
20240805,162700,254857567,480,480,480,480,0
20240805,162600,254857567,480,480,480,480,0
20240805,162500,254857567,480,480,480,480,0
20240805,162400,254857567,480,480,480,480,0
20240805,162300,254857567,480,480,480,480,0
20240805,162200,254857567,480,480,480,480,0
20240805,162100,254857567,480,480,480,480,0
20240805,162000,254857567,480,480,480,480,0
20240805,161900,254857567,480,480,480,480,0
20240805,161800,254857567,480,480,480,480,31849
20240805,161700,254857567,480,480,480,480,0
20240805,161600,254857567,480,480,480,480,0
20240805,161500,254857567,480,480,480,480,0
20240805,161400,254857567,480,480,480,480,0
20240805,161300,254857567,480,480,480,480,0
20240805,161200,254857567,480,480,480,480,0
20240805,161100,254857567,480,480,480,480,0
20240805,161000,254857567,480,480,480,480,0
20240805,160900,254857567,480,480,480,480,0
20240805,160800,254857567,480,480,480,480,0
20240805,160700,254857567,480,480,480,480,0
20240805,160600,254857567,480,480,480,480,0
20240805,160500,254857567,480,480,480,480,0
20240805,160400,254857567,480,480,480,480,0
20240805,160300,254857567,480,480,480,480,0
20240805,160200,254857567,480,480,480,480,0
20240805,160100,254857567,480,480,480,480,0
20240805,160000,254857567,480,480,480,480,0
20240805,155900,254857567,480,480,480,480,0
20240805,155800,254857567,480,480,480,480,0
20240805,155700,254857567,480,480,480,480,0
20240805,155600,254857567,480,480,480,480,0
20240805,155500,254857567,480,480,480,480,0
20240805,155400,254857567,480,480,480,480,0
20240805,155300,254857567,480,480,480,480,0
20240805,155200,254857567,480,480,480,480,0
20240805,155100,254857567,480,480,480,480,0
20240805,155000,254857567,480,480,480,480,0
20240805,154900,254857567,480,480,480,480,0
20240805,154800,254857567,480,480,480,480,31849
20240805,154700,254857567,480,480,480,480,0
20240805,154600,254857567,480,480,480,480,0
20240805,154500,254857567,480,480,480,480,0
20240805,154400,254857567,480,480,480,480,0
20240805,154300,254857567,480,480,480,480,0
20240805,154200,254857567,480,480,480,480,0
20240805,154100,254857567,480,480,480,480,0
20240805,154000,254857567,480,480,480,480,0
20240805,153900,254857567,480,480,480,480,0
20240805,153800,254857567,480,480,480,480,0
20240805,153700,254857567,480,480,480,480,0
20240805,153600,254857567,480,480,480,480,0
20240805,153500,254857567,480,480,480,480,0
20240805,153400,254857567,480,480,480,480,0
20240805,153300,254857567,480,480,480,480,0
20240805,153200,254857567,480,480,480,480,31849
20240805,153100,239570047,463,463,463,463,0
20240805,153000,239570047,463,463,463,463,0
20240805,152900,239570047,463,463,463,463,0
20240805,152800,239570047,463,463,463,463,0
20240805,152700,239570047,463,463,463,463,0
20240805,152600,239570047,463,463,463,463,0
20240805,152500,239570047,463,463,463,463,0
20240805,152400,239570047,463,463,463,463,0
20240805,152300,239570047,463,463,463,463,0
20240805,152200,239570047,463,463,463,463,0
20240805,152100,239570047,463,463,463,463,0
20240805,152000,239570047,463,463,463,463,0
20240805,151900,239570047,463,440,463,440,58770
20240805,151800,213557050,440,440,440,440,258
20240805,151700,213443530,441,441,441,441,0
20240805,151600,213443530,441,440,441,440,3100
20240805,151500,212079430,441,441,441,441,100
20240805,151400,212035330,441,441,441,441,1000
20240805,151300,211594330,437,437,437,437,9000
20240805,151200,207661330,441,441,441,441,46
20240805,151100,207641044,441,441,441,441,0
20240805,151000,207641044,441,441,441,441,0
20240805,150900,207641044,441,440,441,436,5252
20240805,150800,205328146,437,437,437,437,0
20240805,150700,205328146,437,436,437,436,29
20240805,150600,205315493,441,441,441,441,0
20240805,150500,205315493,441,440,441,440,245
20240805,150400,205207450,441,440,441,440,100
20240805,150300,205163380,441,441,441,441,0
20240805,150200,205163380,441,441,441,441,0
20240805,150100,205163380,441,437,441,437,273
20240805,150000,205043955,441,441,441,437,718
20240805,145900,204728989,440,440,440,440,2210
20240805,145800,203756589,441,441,441,441,0
20240805,145700,203756589,441,437,441,437,276
20240805,145600,203635577,441,441,441,438,1322
20240805,145500,203052875,441,440,441,437,1026
20240805,145400,202602213,440,437,440,437,1940
20240805,145300,201754133,441,437,441,437,836
20240805,145200,201387153,437,442,442,437,5425
20240805,145100,198991283,438,442,442,438,2627
20240805,145000,197831857,442,438,443,438,20361
20240805,144900,188819839,438,441,441,438,1225
20240805,144800,188280289,438,438,438,438,8
20240805,144700,188276785,438,438,438,438,0
20240805,144600,188276785,438,438,438,438,25
20240805,144500,188265835,441,441,441,441,100
20240805,144400,188221735,438,438,438,438,1
20240805,144300,188221297,438,438,438,438,0
20240805,144200,188221297,438,438,438,438,19
20240805,144100,188212975,438,441,441,438,378
20240805,144000,188046502,442,442,442,442,0
20240805,143900,188046502,442,441,442,441,100
20240805,143800,188002387,442,442,442,442,0
20240805,143700,188002387,442,442,442,442,0
20240805,143600,188002387,442,441,442,441,50
20240805,143500,187980312,442,439,442,439,1301
20240805,143400,187408228,438,440,440,438,39
20240805,143300,187391122,441,441,441,441,0
20240805,143200,187391122,441,441,441,441,0
20240805,143100,187391122,441,443,443,441,1979
20240805,143000,186515504,443,443,443,442,1311
20240805,142900,185935102,443,439,443,439,2661
20240805,142800,184765295,443,441,443,441,1500
20240805,142700,184100797,441,441,441,441,0
20240805,142600,184100797,441,441,441,441,1204
20240805,142500,183569833,437,437,437,437,0
20240805,142400,183569833,437,437,437,437,0
20240805,142300,183569833,437,437,437,437,0
20240805,142200,183569833,437,437,437,437,0
20240805,142100,183569833,437,437,437,437,0
20240805,142000,183569833,437,437,437,437,0
20240805,141900,183569833,437,437,437,437,0
20240805,141800,183569833,437,437,437,437,0
20240805,141700,183569833,437,437,437,437,0
20240805,141600,183569833,437,437,437,437,0
20240805,141500,183569833,437,437,437,437,0
20240805,141400,183569833,437,437,437,437,0
20240805,141300,183569833,437,437,437,437,0
20240805,141200,183569833,437,437,437,437,0
20240805,141100,183569833,437,437,437,437,0
20240805,141000,183569833,437,437,437,437,0
20240805,140900,183569833,437,437,437,437,0
20240805,140800,183569833,437,437,437,437,0
20240805,140700,183569833,437,437,437,437,0
20240805,140600,183569833,437,437,437,437,0
20240805,140500,183569833,437,437,437,437,0
20240805,140400,183569833,437,437,437,437,0
20240805,140300,183569833,437,437,437,437,0
20240805,140200,183569833,437,437,437,437,0
20240805,140100,183569833,437,437,437,437,0
20240805,140000,183569833,437,437,437,437,0
20240805,135900,183569833,437,437,437,437,0
20240805,135800,183569833,437,437,437,437,0
20240805,135700,183569833,437,437,437,437,0
20240805,135600,183569833,437,437,437,437,0
20240805,135500,183569833,437,437,437,437,0
20240805,135400,183569833,437,437,437,437,2
20240805,135300,183568959,442,442,442,442,0
20240805,135200,183568959,442,442,442,442,0
20240805,135100,183568959,442,442,442,442,0
20240805,135000,183568959,442,442,442,442,0
20240805,134900,183568959,442,442,442,442,0
20240805,134800,183568959,442,442,442,442,6
20240805,134700,183566307,443,443,443,443,0
20240805,134600,183566307,443,443,443,442,2726
20240805,134500,182359315,443,440,443,440,16758
20240805,134400,174966823,439,439,439,438,5830
20240805,134300,172408129,438,435,438,435,4672
20240805,134200,170374093,435,435,435,432,18004
20240805,134100,162596353,432,432,432,432,0
20240805,134000,162596353,432,433,433,432,6000
20240805,133900,160002456,435,435,435,435,2
20240805,133800,160001586,435,433,435,432,8555
20240805,133700,156298213,439,439,439,439,0
20240805,133600,156298213,439,439,439,439,100
20240805,133500,156254313,439,437,439,437,2752
20240805,133400,155051425,437,436,437,436,2955
20240805,133300,153762390,436,437,437,434,4377
20240805,133200,151862091,436,433,436,433,6620
20240805,133100,148994971,433,437,437,433,3454
20240805,133000,147494765,437,439,439,437,303
20240805,132900,147362345,440,440,440,440,0
20240805,132800,147362345,440,440,440,440,0
20240805,132700,147362345,440,440,440,440,0
20240805,132600,147362345,440,440,440,440,2
20240805,132500,147361465,440,440,440,440,0
20240805,132400,147361465,440,440,440,440,1
20240805,132300,147361025,441,440,441,440,1262
20240805,132200,146805291,440,440,440,440,0
20240805,132100,146805291,440,440,440,440,0
20240805,132000,146805291,440,440,440,440,170
20240805,131900,146730491,440,440,440,440,0
20240805,131800,146730491,440,437,440,437,768
20240805,131700,146393210,437,437,437,437,0
20240805,131600,146393210,437,437,437,437,0
20240805,131500,146393210,437,437,437,437,0
20240805,131400,146393210,437,437,437,437,1
20240805,131300,146392773,443,443,443,443,101
20240805,131200,146348030,443,443,443,443,0
20240805,131100,146348030,443,443,443,443,0
20240805,131000,146348030,443,442,443,442,1806
20240805,130900,145549379,443,443,443,443,0
20240805,130800,145549379,443,443,443,443,0
20240805,130700,145549379,443,443,443,443,3187
20240805,130600,144137538,443,443,443,443,4822
20240805,130500,142001392,443,438,443,438,7800
20240805,130400,138554092,438,437,438,437,24000
20240805,130300,128043279,437,437,438,437,1900
20240805,130200,127212879,435,435,435,435,5000
20240805,130100,125037879,435,435,437,435,10106
20240805,130000,120641669,435,434,435,434,2502
20240805,125900,119555701,436,436,436,436,0
20240805,125800,119555701,436,436,436,436,0
20240805,125700,119555701,436,437,437,436,4613
20240805,125600,117543234,438,438,438,438,444
20240805,125500,117348762,438,438,438,438,1293
20240805,125400,116782428,438,440,443,438,7022
20240805,125300,113704936,439,439,439,439,1
20240805,125200,113704497,440,440,440,440,1352
20240805,125100,113109617,443,443,443,443,0
20240805,125000,113109617,443,443,443,443,0
20240805,124900,113109617,443,443,443,443,0
20240805,124800,113109617,443,443,443,443,0
20240805,124700,113109617,443,443,443,443,0
20240805,124600,113109617,443,443,443,443,0
20240805,124500,113109617,443,443,443,443,0
20240805,124400,113109617,443,443,443,443,0
20240805,124300,113109617,443,443,443,443,0
20240805,124200,113109617,443,443,443,443,0
20240805,124100,113109617,443,443,443,443,0
20240805,124000,113109617,443,443,443,443,0
20240805,123900,113109617,443,443,443,443,0
20240805,123800,113109617,443,443,443,443,60
20240805,123700,113083037,443,443,443,443,0
20240805,123600,113083037,443,443,443,443,500
20240805,123500,112861537,442,442,442,442,0
20240805,123400,112861537,442,442,442,442,0
20240805,123300,112861537,442,443,443,442,21
20240805,123200,112852254,444,444,444,444,0
20240805,123100,112852254,444,445,445,444,11519
20240805,123000,107737768,445,445,445,445,0
20240805,122900,107737768,445,445,445,445,0
20240805,122800,107737768,445,445,445,445,246
20240805,122700,107628298,444,444,444,444,0
20240805,122600,107628298,444,444,444,444,0
20240805,122500,107628298,444,444,444,444,0
20240805,122400,107628298,444,444,444,444,0
20240805,122300,107628298,444,444,444,444,0
20240805,122200,107628298,444,444,444,444,0
20240805,122100,107628298,444,444,444,444,2
20240805,122000,107627410,444,444,444,444,0
20240805,121900,107627410,444,444,444,444,0
20240805,121800,107627410,444,444,444,444,0
20240805,121700,107627410,444,444,444,444,0
20240805,121600,107627410,444,444,444,444,0
20240805,121500,107627410,444,444,444,444,0
20240805,121400,107627410,444,444,444,444,0
20240805,121300,107627410,444,444,444,444,0
20240805,121200,107627410,444,443,444,443,910
20240805,121100,107224195,440,440,440,440,0
20240805,121000,107224195,440,440,440,440,0
20240805,120900,107224195,440,440,440,440,0
20240805,120800,107224195,440,440,440,440,1245
20240805,120700,106676395,448,446,448,446,150
20240805,120600,106609313,448,441,448,441,430
20240805,120500,106417992,443,443,443,443,100
20240805,120400,106373692,443,443,443,443,0
20240805,120300,106373692,443,443,443,443,1000
20240805,120200,105930692,449,449,449,449,0
20240805,120100,105930692,449,449,449,449,0
20240805,120000,105930692,449,446,449,445,290
20240805,115900,105800984,448,448,448,448,0
20240805,115800,105800984,448,448,448,448,0
20240805,115700,105800984,448,448,448,448,0
20240805,115600,105800984,448,448,448,448,0
20240805,115500,105800984,448,442,448,442,900
20240805,115400,105400553,439,444,444,439,3698
20240805,115300,103775981,447,447,447,447,0
20240805,115200,103775981,447,447,447,447,100
20240805,115100,103731281,449,449,449,449,0
20240805,115000,103731281,449,449,449,449,0
20240805,114900,103731281,449,449,449,449,0
20240805,114800,103731281,449,449,449,449,0
20240805,114700,103731281,449,449,449,449,0
20240805,114600,103731281,449,449,449,449,0
20240805,114500,103731281,449,448,449,448,210
20240805,114400,103637091,449,445,449,445,1854
20240805,114300,102811721,451,451,451,451,0
20240805,114200,102811721,451,451,451,451,0
20240805,114100,102811721,451,451,451,451,0
20240805,114000,102811721,451,450,451,450,276
20240805,113900,102687302,451,450,451,450,221
20240805,113800,102587831,451,449,451,449,2560
20240805,113700,101435328,449,449,449,449,0
20240805,113600,101435328,449,445,449,445,1111
20240805,113500,100938356,446,445,446,445,2000
20240805,113400,100046482,445,445,445,445,0
20240805,113300,100046482,445,445,445,445,10
20240805,113200,100042032,446,446,446,446,0
20240805,113100,100042032,446,446,446,446,0
20240805,113000,100042032,446,446,446,446,200
20240805,112900,99952832,446,443,446,443,210
20240805,112800,99859472,446,446,446,446,0
20240805,112700,99859472,446,446,446,446,1715
20240805,112600,99094582,446,446,446,446,0
20240805,112500,99094582,446,446,446,446,0
20240805,112400,99094582,446,446,446,446,320
20240805,112300,98951862,445,445,445,445,0
20240805,112200,98951862,445,445,445,445,273
20240805,112100,98830377,445,445,445,445,100
20240805,112000,98785877,445,445,445,445,20
20240805,111900,98776977,445,446,446,445,710
20240805,111800,98460327,446,446,446,446,200
20240805,111700,98371127,446,446,446,446,1000
20240805,111600,97925127,446,446,446,446,100
20240805,111500,97880527,445,444,446,444,1064
20240805,111400,97407711,444,444,444,444,190
20240805,111300,97323351,444,442,444,442,871
20240805,111200,96937369,442,442,442,442,48
20240805,111100,96916153,442,442,442,442,0
20240805,111000,96916153,442,442,442,442,0
20240805,110900,96916153,442,442,442,442,0
20240805,110800,96916153,442,442,442,442,0
20240805,110700,96916153,442,442,442,442,0
20240805,110600,96916153,442,442,442,442,0
20240805,110500,96916153,442,442,442,442,0
20240805,110400,96916153,442,442,442,442,0
20240805,110300,96916153,442,442,442,442,0
20240805,110200,96916153,442,442,442,442,0
20240805,110100,96916153,442,442,442,442,2000
20240805,110000,96032153,441,441,441,441,0
20240805,105900,96032153,441,441,441,441,4147
20240805,105800,94203326,441,441,441,441,10
20240805,105700,94198916,438,438,438,438,0
20240805,105600,94198916,438,438,438,438,0
20240805,105500,94198916,438,438,438,438,0
20240805,105400,94198916,438,438,438,438,0
20240805,105300,94198916,438,438,438,438,121
20240805,105200,94145918,440,440,440,440,0
20240805,105100,94145918,440,441,441,440,432
20240805,105000,93955428,440,440,440,440,1648
20240805,104900,93230308,440,440,440,440,3022
20240805,104800,91900628,439,439,439,439,0
20240805,104700,91900628,439,439,439,439,0
20240805,104600,91900628,439,439,439,439,0
20240805,104500,91900628,439,439,439,439,0
20240805,104400,91900628,439,439,439,439,0
20240805,104300,91900628,439,439,439,439,0
20240805,104200,91900628,439,439,439,439,200
20240805,104100,91812828,439,439,439,439,0
20240805,104000,91812828,439,439,439,439,300
20240805,103900,91681128,440,440,440,440,0
20240805,103800,91681128,440,440,440,440,330
20240805,103700,91535928,440,440,440,440,0
20240805,103600,91535928,440,440,440,440,454
20240805,103500,91336168,440,440,440,440,454
20240805,103400,91136408,439,439,439,439,0
20240805,103300,91136408,439,439,439,439,300
20240805,103200,91004708,438,438,438,438,0
20240805,103100,91004708,438,438,438,438,0
20240805,103000,91004708,438,438,438,438,0
20240805,102900,91004708,438,438,438,438,0
20240805,102800,91004708,438,438,438,438,0
20240805,102700,91004708,438,438,438,438,0
20240805,102600,91004708,438,438,438,438,0
20240805,102500,91004708,438,436,438,436,4849
20240805,102400,88890102,436,436,436,436,0
20240805,102300,88890102,436,436,436,436,0
20240805,102200,88890102,436,436,436,436,0
20240805,102100,88890102,436,436,436,436,0
20240805,102000,88890102,436,435,436,435,19738
20240805,101900,80303084,434,434,434,434,285
20240805,101800,80179394,431,432,432,431,2500
20240805,101700,79100566,432,433,434,432,4824
20240805,101600,77012559,433,434,434,433,4628
20240805,101500,75008610,433,433,433,433,0
20240805,101400,75008610,433,436,436,433,4667
20240805,101300,72977075,436,436,436,436,2754
20240805,101200,71776331,438,438,438,438,0
20240805,101100,71776331,438,438,438,438,0
20240805,101000,71776331,438,438,438,438,0
20240805,100900,71776331,438,438,438,438,10
20240805,100800,71771951,436,437,437,436,4668
20240805,100700,69732703,437,437,437,437,1935
20240805,100600,68887108,438,439,439,438,783
20240805,100500,68543381,441,441,441,441,0
20240805,100400,68543381,441,441,441,441,0
20240805,100300,68543381,441,441,441,441,11
20240805,100200,68538530,441,438,441,437,421
20240805,100100,68354315,437,437,437,437,0
20240805,100000,68354315,437,437,437,437,0
20240805,095900,68354315,437,438,438,437,12
20240805,095800,68349060,438,439,439,438,9045
20240805,095700,64379733,439,439,439,439,0
20240805,095600,64379733,439,439,439,439,2474
20240805,095500,63293647,440,440,440,440,10
20240805,095400,63289247,439,440,440,439,5504
20240805,095300,60867907,440,440,440,440,0
20240805,095200,60867907,440,440,440,440,10
20240805,095100,60863507,440,440,440,440,4007
20240805,095000,59100427,440,440,440,440,1127
20240805,094900,58604547,441,441,441,441,0
20240805,094800,58604547,441,441,441,441,80
20240805,094700,58569267,441,444,444,441,9130
20240805,094600,54538097,444,444,444,444,1000
20240805,094500,54094097,441,445,445,439,21942
20240805,094400,44418769,443,443,443,443,780
20240805,094300,44073229,445,445,445,444,1703
20240805,094200,43317068,444,447,447,444,9001
20240805,094100,39305598,448,447,449,447,744
20240805,094000,38972613,447,447,447,447,0
20240805,093900,38972613,447,447,447,447,0
20240805,093800,38972613,447,447,447,447,0
20240805,093700,38972613,447,447,447,447,0
20240805,093600,38972613,447,447,447,447,1337
20240805,093500,38374974,449,449,449,449,0
20240805,093400,38374974,449,447,449,447,28
20240805,093300,38362455,444,444,444,444,0
20240805,093200,38362455,444,444,444,444,0
20240805,093100,38362455,444,450,450,444,8408
20240805,093000,34607478,449,449,449,449,384
20240805,092900,34435062,451,451,451,451,296
20240805,092800,34301566,451,450,453,450,7469
20240805,092700,30926910,452,452,452,452,0
20240805,092600,30926910,452,451,452,451,2875
20240805,092500,29627430,451,451,451,451,0
20240805,092400,29627430,451,451,451,451,0
20240805,092300,29627430,451,451,451,450,1445
20240805,092200,28975737,451,450,451,448,1432
20240805,092100,28333021,450,450,450,450,24
20240805,092000,28322221,451,451,451,451,854
20240805,091900,27937067,450,449,450,449,606
20240805,091800,27664779,452,452,452,452,200
20240805,091700,27574379,448,450,450,448,4249
20240805,091600,25665809,449,448,449,447,8659
20240805,091500,21794340,449,447,449,447,7436
20240805,091400,18466124,444,444,444,444,3414
20240805,091300,16950308,429,429,429,429,0
20240805,091200,16950308,429,439,450,429,31641
20240805,091100,3024576,438,438,438,438,0
20240805,091000,3024576,438,463,463,438,4462
20240805,090900,1020052,465,468,468,465,346
20240805,090800,858617,468,468,468,468,204
20240805,090700,763145,468,468,468,468,0
20240805,090600,763145,468,468,468,468,0
20240805,090500,763145,468,468,468,468,0
20240805,090400,763145,468,479,479,468,1164
20240805,090300,212183,483,483,483,483,0
20240805,090200,212183,483,483,483,483,0
20240805,090100,212183,483,483,483,483,200
20240805,090000,115583,483,491,492,482,237