KissMeData/036180/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191800,34783574,467,467,467,467,2800
20240808,191700,34783574,467,467,467,467,0
20240808,191600,34783574,467,467,467,467,0
20240808,191500,34783574,467,467,467,467,0
20240808,191400,34783574,467,467,467,467,0
20240808,191300,34783574,467,467,467,467,0
20240808,191200,34783574,467,467,467,467,0
20240808,191100,34783574,467,467,467,467,0
20240808,191000,34783574,467,467,467,467,0
20240808,190900,34783574,467,467,467,467,0
20240808,190800,34783574,467,467,467,467,0
20240808,190700,34783574,467,467,467,467,0
20240808,190600,34783574,467,467,467,467,0
20240808,190500,34783574,467,467,467,467,0
20240808,190400,34783574,467,467,467,467,0
20240808,190300,34783574,467,467,467,467,0
20240808,190200,34783574,467,467,467,467,0
20240808,190100,34783574,467,467,467,467,0
20240808,190000,34783574,467,467,467,467,0
20240808,185900,34783574,467,467,467,467,0
20240808,185800,34783574,467,467,467,467,0
20240808,185700,34783574,467,467,467,467,0
20240808,185600,34783574,467,467,467,467,0
20240808,185500,34783574,467,467,467,467,0
20240808,185400,34783574,467,467,467,467,0
20240808,185300,34783574,467,467,467,467,0
20240808,185200,34783574,467,467,467,467,0
20240808,185100,34783574,467,467,467,467,0
20240808,185000,34783574,467,467,467,467,0
20240808,184900,34783574,467,467,467,467,0
20240808,184800,34783574,467,467,467,467,2800
20240808,184700,34783574,467,467,467,467,0
20240808,184600,34783574,467,467,467,467,0
20240808,184500,34783574,467,467,467,467,0
20240808,184400,34783574,467,467,467,467,0
20240808,184300,34783574,467,467,467,467,0
20240808,184200,34783574,467,467,467,467,0
20240808,184100,34783574,467,467,467,467,0
20240808,184000,34783574,467,467,467,467,0
20240808,183900,34783574,467,467,467,467,0
20240808,183800,34783574,467,467,467,467,0
20240808,183700,34783574,467,467,467,467,0
20240808,183600,34783574,467,467,467,467,0
20240808,183500,34783574,467,467,467,467,0
20240808,183400,34783574,467,467,467,467,0
20240808,183300,34783574,467,467,467,467,0
20240808,183200,34783574,467,467,467,467,0
20240808,183100,34783574,467,467,467,467,0
20240808,183000,34783574,467,467,467,467,0
20240808,182900,34783574,467,467,467,467,0
20240808,182800,34783574,467,467,467,467,0
20240808,182700,34783574,467,467,467,467,0
20240808,182600,34783574,467,467,467,467,0
20240808,182500,34783574,467,467,467,467,0
20240808,182400,34783574,467,467,467,467,0
20240808,182300,34783574,467,467,467,467,0
20240808,182200,34783574,467,467,467,467,0
20240808,182100,34783574,467,467,467,467,0
20240808,182000,34783574,467,467,467,467,0
20240808,181900,34783574,467,467,467,467,0
20240808,181800,34783574,467,467,467,467,2800
20240808,181700,34783574,467,467,467,467,0
20240808,181600,34783574,467,467,467,467,0
20240808,181500,34783574,467,467,467,467,0
20240808,181400,34783574,467,467,467,467,0
20240808,181300,34783574,467,467,467,467,0
20240808,181200,34783574,467,467,467,467,0
20240808,181100,34783574,467,467,467,467,0
20240808,181000,34783574,467,467,467,467,0
20240808,180900,34783574,467,467,467,467,0
20240808,180800,34783574,467,467,467,467,0
20240808,180700,34783574,467,467,467,467,0
20240808,180600,34783574,467,467,467,467,0
20240808,180500,34783574,467,467,467,467,0
20240808,180400,34783574,467,467,467,467,0
20240808,180300,34783574,467,467,467,467,0
20240808,180200,34783574,467,467,467,467,0
20240808,180100,34783574,467,467,467,467,0
20240808,180000,34783574,467,467,467,467,0
20240808,175900,34783574,467,467,467,467,0
20240808,175800,34783574,467,467,467,467,0
20240808,175700,34783574,467,467,467,467,0
20240808,175600,34783574,467,467,467,467,0
20240808,175500,34783574,467,467,467,467,0
20240808,175400,34783574,467,467,467,467,0
20240808,175300,34783574,467,467,467,467,0
20240808,175200,34783574,467,467,467,467,0
20240808,175100,34783574,467,467,467,467,0
20240808,175000,34783574,467,467,467,467,0
20240808,174900,34783574,467,467,467,467,0
20240808,174800,34783574,467,467,467,467,2800
20240808,174700,34783574,467,467,467,467,0
20240808,174600,34783574,467,467,467,467,0
20240808,174500,34783574,467,467,467,467,0
20240808,174400,34783574,467,467,467,467,0
20240808,174300,34783574,467,467,467,467,0
20240808,174200,34783574,467,467,467,467,0
20240808,174100,34783574,467,467,467,467,0
20240808,174000,34783574,467,467,467,467,0
20240808,173900,34783574,467,467,467,467,0
20240808,173800,34783574,467,467,467,467,0
20240808,173700,34783574,467,467,467,467,0
20240808,173600,34783574,467,467,467,467,0
20240808,173500,34783574,467,467,467,467,0
20240808,173400,34783574,467,467,467,467,0
20240808,173300,34783574,467,467,467,467,0
20240808,173200,34783574,467,467,467,467,0
20240808,173100,34783574,467,467,467,467,0
20240808,173000,34783574,467,467,467,467,0
20240808,172900,34783574,467,467,467,467,0
20240808,172800,34783574,467,467,467,467,0
20240808,172700,34783574,467,467,467,467,0
20240808,172600,34783574,467,467,467,467,0
20240808,172500,34783574,467,467,467,467,0
20240808,172400,34783574,467,467,467,467,0
20240808,172300,34783574,467,467,467,467,0
20240808,172200,34783574,467,467,467,467,0
20240808,172100,34783574,467,467,467,467,0
20240808,172000,34783574,467,467,467,467,0
20240808,171900,34783574,467,467,467,467,0
20240808,171800,34783574,467,467,467,467,2800
20240808,171700,34783574,467,467,467,467,0
20240808,171600,34783574,467,467,467,467,0
20240808,171500,34783574,467,467,467,467,0
20240808,171400,34783574,467,467,467,467,0
20240808,171300,34783574,467,467,467,467,0
20240808,171200,34783574,467,467,467,467,0
20240808,171100,34783574,467,467,467,467,0
20240808,171000,34783574,467,467,467,467,0
20240808,170900,34783574,467,467,467,467,0
20240808,170800,34783574,467,467,467,467,0
20240808,170700,34783574,467,467,467,467,0
20240808,170600,34783574,467,467,467,467,0
20240808,170500,34783574,467,467,467,467,0
20240808,170400,34783574,467,467,467,467,0
20240808,170300,34783574,467,467,467,467,0
20240808,170200,34783574,467,467,467,467,0
20240808,170100,34783574,467,467,467,467,0
20240808,170000,34783574,467,467,467,467,0
20240808,165900,34783574,467,467,467,467,0
20240808,165800,34783574,467,467,467,467,0
20240808,165700,34783574,467,467,467,467,0
20240808,165600,34783574,467,467,467,467,0
20240808,165500,34783574,467,467,467,467,0
20240808,165400,34783574,467,467,467,467,0
20240808,165300,34783574,467,467,467,467,0
20240808,165200,34783574,467,467,467,467,0
20240808,165100,34783574,467,467,467,467,0
20240808,165000,34783574,467,467,467,467,0
20240808,164900,34783574,467,467,467,467,0
20240808,164800,34783574,467,467,467,467,2800
20240808,164700,34783574,467,467,467,467,0
20240808,164600,34783574,467,467,467,467,0
20240808,164500,34783574,467,467,467,467,0
20240808,164400,34783574,467,467,467,467,0
20240808,164300,34783574,467,467,467,467,0
20240808,164200,34783574,467,467,467,467,0
20240808,164100,34783574,467,467,467,467,0
20240808,164000,34783574,467,467,467,467,0
20240808,163900,34783574,467,467,467,467,0
20240808,163800,34783574,467,467,467,467,0
20240808,163700,34783574,467,467,467,467,0
20240808,163600,34783574,467,467,467,467,0
20240808,163500,34783574,467,467,467,467,0
20240808,163400,34783574,467,467,467,467,0
20240808,163300,34783574,467,467,467,467,0
20240808,163200,34783574,467,467,467,467,0
20240808,163100,34783574,467,467,467,467,0
20240808,163000,34783574,467,467,467,467,0
20240808,162900,34783574,467,467,467,467,0
20240808,162800,34783574,467,467,467,467,0
20240808,162700,34783574,467,467,467,467,0
20240808,162600,34783574,467,467,467,467,0
20240808,162500,34783574,467,467,467,467,0
20240808,162400,34783574,467,467,467,467,0
20240808,162300,34783574,467,467,467,467,0
20240808,162200,34783574,467,467,467,467,0
20240808,162100,34783574,467,467,467,467,0
20240808,162000,34783574,467,467,467,467,0
20240808,161900,34783574,467,467,467,467,0
20240808,161800,34783574,467,467,467,467,2800
20240808,161700,34783574,467,467,467,467,0
20240808,161600,34783574,467,467,467,467,0
20240808,161500,34783574,467,467,467,467,0
20240808,161400,34783574,467,467,467,467,0
20240808,161300,34783574,467,467,467,467,0
20240808,161200,34783574,467,467,467,467,0
20240808,161100,34783574,467,467,467,467,0
20240808,161000,34783574,467,467,467,467,0
20240808,160900,34783574,467,467,467,467,0
20240808,160800,34783574,467,467,467,467,0
20240808,160700,34783574,467,467,467,467,0
20240808,160600,34783574,467,467,467,467,0
20240808,160500,34783574,467,467,467,467,0
20240808,160400,34783574,467,467,467,467,0
20240808,160300,34783574,467,467,467,467,0
20240808,160200,34783574,467,467,467,467,0
20240808,160100,34783574,467,467,467,467,0
20240808,160000,34783574,467,467,467,467,0
20240808,155900,34783574,467,467,467,467,0
20240808,155800,34783574,467,467,467,467,0
20240808,155700,34783574,467,467,467,467,0
20240808,155600,34783574,467,467,467,467,0
20240808,155500,34783574,467,467,467,467,0
20240808,155400,34783574,467,467,467,467,0
20240808,155300,34783574,467,467,467,467,0
20240808,155200,34783574,467,467,467,467,0
20240808,155100,34783574,467,467,467,467,0
20240808,155000,34783574,467,467,467,467,0
20240808,154900,34783574,467,467,467,467,0
20240808,154800,34783574,467,467,467,467,2800
20240808,154700,34783574,467,467,467,467,0
20240808,154600,34783574,467,467,467,467,0
20240808,154500,34783574,467,467,467,467,0
20240808,154400,34783574,467,467,467,467,0
20240808,154300,34783574,467,467,467,467,0
20240808,154200,34783574,467,467,467,467,0
20240808,154100,34783574,467,467,467,467,0
20240808,154000,34783574,467,467,467,467,0
20240808,153900,34783574,467,467,467,467,0
20240808,153800,34783574,467,467,467,467,0
20240808,153700,34783574,467,467,467,467,0
20240808,153600,34783574,467,467,467,467,0
20240808,153500,34783574,467,467,467,467,0
20240808,153400,34783574,467,467,467,467,0
20240808,153300,34783574,467,467,467,467,0
20240808,153200,34783574,467,467,467,467,0
20240808,153100,34783574,467,467,467,467,0
20240808,153000,34783574,467,467,467,467,2800
20240808,152900,33475974,467,467,467,467,0
20240808,152800,33475974,467,467,467,467,0
20240808,152700,33475974,467,467,467,467,0
20240808,152600,33475974,467,467,467,467,0
20240808,152500,33475974,467,467,467,467,0
20240808,152400,33475974,467,467,467,467,0
20240808,152300,33475974,467,467,467,467,0
20240808,152200,33475974,467,467,467,467,0
20240808,152100,33475974,467,467,467,467,0
20240808,152000,33475974,467,467,467,467,0
20240808,151900,33475974,467,465,467,465,1700
20240808,151800,32683681,462,465,466,462,1338
20240808,151700,32060957,466,466,466,466,0
20240808,151600,32060957,466,466,466,466,0
20240808,151500,32060957,466,466,466,466,0
20240808,151400,32060957,466,466,466,466,10
20240808,151300,32056297,464,464,464,464,10
20240808,151200,32051657,464,464,464,464,229
20240808,151100,31945401,464,464,464,464,15
20240808,151000,31938441,465,465,465,465,0
20240808,150900,31938441,465,465,465,465,0
20240808,150800,31938441,465,465,465,465,10
20240808,150700,31933791,465,465,465,465,0
20240808,150600,31933791,465,465,465,465,0
20240808,150500,31933791,465,464,465,464,200
20240808,150400,31840827,461,461,461,461,219
20240808,150300,31739868,466,466,466,466,0
20240808,150200,31739868,466,466,466,466,0
20240808,150100,31739868,466,466,466,466,0
20240808,150000,31739868,466,466,466,466,0
20240808,145900,31739868,466,466,466,466,0
20240808,145800,31739868,466,466,466,466,0
20240808,145700,31739868,466,466,466,466,0
20240808,145600,31739868,466,466,466,466,3
20240808,145500,31738470,466,466,466,466,0
20240808,145400,31738470,466,466,466,466,1
20240808,145300,31738004,466,466,466,466,2
20240808,145200,31737072,466,466,466,466,0
20240808,145100,31737072,466,466,466,466,0
20240808,145000,31737072,466,466,466,466,0
20240808,144900,31737072,466,466,466,466,0
20240808,144800,31737072,466,466,466,466,2
20240808,144700,31736140,466,466,466,466,0
20240808,144600,31736140,466,466,466,466,0
20240808,144500,31736140,466,466,466,466,0
20240808,144400,31736140,466,466,466,465,102
20240808,144300,31688677,465,466,466,465,141
20240808,144200,31623091,465,464,466,464,473
20240808,144100,31403042,465,465,465,465,0
20240808,144000,31403042,465,466,466,465,13
20240808,143900,31396992,466,466,466,466,25
20240808,143800,31385342,466,466,466,466,100
20240808,143700,31338742,466,465,466,465,12
20240808,143600,31333152,466,466,466,466,0
20240808,143500,31333152,466,466,466,466,0
20240808,143400,31333152,466,466,466,466,0
20240808,143300,31333152,466,465,466,465,20
20240808,143200,31323842,467,467,467,467,0
20240808,143100,31323842,467,467,467,467,0
20240808,143000,31323842,467,467,467,467,0
20240808,142900,31323842,467,467,467,467,0
20240808,142800,31323842,467,466,467,466,100
20240808,142700,31277197,466,466,467,465,20
20240808,142600,31267884,460,464,464,460,1000
20240808,142500,30806322,467,467,467,467,10
20240808,142400,30801652,467,467,467,467,0
20240808,142300,30801652,467,467,467,467,0
20240808,142200,30801652,467,467,467,467,0
20240808,142100,30801652,467,467,467,467,0
20240808,142000,30801652,467,467,467,467,0
20240808,141900,30801652,467,467,467,467,3
20240808,141800,30800251,467,467,467,467,0
20240808,141700,30800251,467,467,467,467,0
20240808,141600,30800251,467,467,467,467,0
20240808,141500,30800251,467,467,467,467,6
20240808,141400,30797449,467,467,467,467,61
20240808,141300,30768962,467,467,467,467,8
20240808,141200,30765226,467,467,467,467,301
20240808,141100,30624659,467,467,467,467,0
20240808,141000,30624659,467,467,467,467,0
20240808,140900,30624659,467,467,467,467,100
20240808,140800,30577959,467,467,467,467,4
20240808,140700,30576091,467,467,467,467,2
20240808,140600,30575157,467,464,467,464,140
20240808,140500,30509867,467,467,467,467,0
20240808,140400,30509867,467,467,467,467,0
20240808,140300,30509867,467,467,467,467,0
20240808,140200,30509867,467,467,467,467,205
20240808,140100,30414132,467,465,467,464,1010
20240808,140000,29945442,467,467,467,467,8
20240808,135900,29941706,467,467,467,467,0
20240808,135800,29941706,467,467,467,467,0
20240808,135700,29941706,467,467,467,467,0
20240808,135600,29941706,467,467,467,467,0
20240808,135500,29941706,467,467,467,467,11
20240808,135400,29936569,467,467,467,467,0
20240808,135300,29936569,467,467,467,467,0
20240808,135200,29936569,467,467,467,467,0
20240808,135100,29936569,467,467,467,467,0
20240808,135000,29936569,467,467,467,467,10
20240808,134900,29931899,467,467,467,467,0
20240808,134800,29931899,467,467,467,467,0
20240808,134700,29931899,467,467,467,467,0
20240808,134600,29931899,467,467,467,467,0
20240808,134500,29931899,467,467,467,467,10
20240808,134400,29927229,467,467,467,467,0
20240808,134300,29927229,467,467,467,467,0
20240808,134200,29927229,467,467,467,467,0
20240808,134100,29927229,467,467,467,467,100
20240808,134000,29880529,467,467,467,467,5510
20240808,133900,27307359,467,467,467,466,3230
20240808,133800,25799549,467,467,467,467,0
20240808,133700,25799549,467,467,467,467,29
20240808,133600,25786006,467,467,467,467,0
20240808,133500,25786006,467,467,467,467,8
20240808,133400,25782270,467,467,467,467,0
20240808,133300,25782270,467,467,467,467,0
20240808,133200,25782270,467,467,467,467,0
20240808,133100,25782270,467,467,467,467,0
20240808,133000,25782270,467,467,467,467,0
20240808,132900,25782270,467,467,467,467,1
20240808,132800,25781803,467,467,467,467,0
20240808,132700,25781803,467,467,467,467,1
20240808,132600,25781336,467,467,467,467,1
20240808,132500,25780869,467,467,467,467,86
20240808,132400,25740707,467,467,467,467,4
20240808,132300,25738839,467,467,467,467,0
20240808,132200,25738839,467,467,467,467,0
20240808,132100,25738839,467,467,467,467,0
20240808,132000,25738839,467,467,467,467,0
20240808,131900,25738839,467,467,467,467,0
20240808,131800,25738839,467,467,467,467,0
20240808,131700,25738839,467,467,467,467,10
20240808,131600,25734169,467,467,467,467,0
20240808,131500,25734169,467,467,467,467,0
20240808,131400,25734169,467,467,467,467,0
20240808,131300,25734169,467,467,467,467,0
20240808,131200,25734169,467,467,467,467,0
20240808,131100,25734169,467,467,467,467,0
20240808,131000,25734169,467,467,467,467,115
20240808,130900,25680464,467,467,467,467,72
20240808,130800,25646840,467,467,467,467,10
20240808,130700,25642170,467,467,467,466,3332
20240808,130600,24086149,467,467,467,467,0
20240808,130500,24086149,467,467,467,467,0
20240808,130400,24086149,467,467,467,467,0
20240808,130300,24086149,467,467,467,467,10
20240808,130200,24081479,466,467,467,466,333
20240808,130100,23926001,467,467,467,467,0
20240808,130000,23926001,467,467,467,466,44
20240808,125900,23905457,466,466,467,466,50
20240808,125800,23882147,467,467,467,467,0
20240808,125700,23882147,467,467,467,467,0
20240808,125600,23882147,467,467,467,467,0
20240808,125500,23882147,467,467,467,467,18
20240808,125400,23873741,467,467,467,467,20
20240808,125300,23864401,467,467,467,467,190
20240808,125200,23775671,467,467,467,467,127
20240808,125100,23716362,467,467,467,467,0
20240808,125000,23716362,467,467,467,467,0
20240808,124900,23716362,467,467,467,467,0
20240808,124800,23716362,467,467,467,467,1
20240808,124700,23715895,467,467,467,467,644
20240808,124600,23415147,467,467,467,467,5
20240808,124500,23412812,467,467,467,467,32
20240808,124400,23397868,467,467,467,467,0
20240808,124300,23397868,467,467,467,467,0
20240808,124200,23397868,467,467,467,467,3
20240808,124100,23396467,467,467,467,467,0
20240808,124000,23396467,467,467,467,467,0
20240808,123900,23396467,467,467,467,467,4
20240808,123800,23394599,467,467,467,467,100
20240808,123700,23347899,467,467,467,467,0
20240808,123600,23347899,467,467,467,467,0
20240808,123500,23347899,467,467,467,467,5
20240808,123400,23345564,467,467,467,467,0
20240808,123300,23345564,467,467,467,467,0
20240808,123200,23345564,467,467,467,467,0
20240808,123100,23345564,467,467,467,467,0
20240808,123000,23345564,467,467,467,465,20
20240808,122900,23336226,467,467,467,467,0
20240808,122800,23336226,467,467,467,467,0
20240808,122700,23336226,467,467,467,467,0
20240808,122600,23336226,467,467,467,467,0
20240808,122500,23336226,467,467,467,467,1
20240808,122400,23335759,467,467,467,467,0
20240808,122300,23335759,467,467,467,467,0
20240808,122200,23335759,467,467,467,467,0
20240808,122100,23335759,467,467,467,467,5
20240808,122000,23333424,467,467,467,467,0
20240808,121900,23333424,467,467,467,467,0
20240808,121800,23333424,467,467,467,467,0
20240808,121700,23333424,467,467,467,467,0
20240808,121600,23333424,467,467,467,467,0
20240808,121500,23333424,467,467,467,467,10
20240808,121400,23328754,467,467,467,467,30
20240808,121300,23314744,467,467,467,467,11
20240808,121200,23309607,467,467,467,467,0
20240808,121100,23309607,467,467,467,467,0
20240808,121000,23309607,467,467,467,467,0
20240808,120900,23309607,467,467,467,467,0
20240808,120800,23309607,467,467,467,467,0
20240808,120700,23309607,467,467,467,467,11
20240808,120600,23304470,467,467,467,467,0
20240808,120500,23304470,467,467,467,467,0
20240808,120400,23304470,467,467,467,467,0
20240808,120300,23304470,467,467,467,467,0
20240808,120200,23304470,467,466,467,466,11
20240808,120100,23299334,467,467,467,467,0
20240808,120000,23299334,467,467,467,467,0
20240808,115900,23299334,467,467,467,467,0
20240808,115800,23299334,467,467,467,467,44
20240808,115700,23278786,467,467,467,467,0
20240808,115600,23278786,467,467,467,467,0
20240808,115500,23278786,467,467,467,467,0
20240808,115400,23278786,467,467,467,467,500
20240808,115300,23045286,467,467,467,467,100
20240808,115200,22998586,466,466,466,466,0
20240808,115100,22998586,466,466,466,466,26
20240808,115000,22986470,467,467,467,467,5
20240808,114900,22984135,467,467,467,467,0
20240808,114800,22984135,467,467,467,467,0
20240808,114700,22984135,467,467,467,467,0
20240808,114600,22984135,467,467,467,466,112
20240808,114500,22931842,466,467,467,466,111
20240808,114400,22880016,466,467,467,466,11
20240808,114300,22874880,466,466,466,466,0
20240808,114200,22874880,466,467,467,466,24
20240808,114100,22863674,466,467,467,466,69
20240808,114000,22831500,465,465,465,465,0
20240808,113900,22831500,465,465,465,465,11
20240808,113800,22826385,467,467,467,467,21
20240808,113700,22816578,467,467,467,467,0
20240808,113600,22816578,467,467,467,467,500
20240808,113500,22583078,467,467,467,467,0
20240808,113400,22583078,467,467,467,467,0
20240808,113300,22583078,467,467,467,467,0
20240808,113200,22583078,467,467,467,467,0
20240808,113100,22583078,467,467,467,467,10
20240808,113000,22578408,465,465,465,465,2
20240808,112900,22577478,467,467,467,467,0
20240808,112800,22577478,467,467,467,467,10
20240808,112700,22572808,467,467,467,467,0
20240808,112600,22572808,467,467,467,467,0
20240808,112500,22572808,467,467,467,467,0
20240808,112400,22572808,467,467,467,467,0
20240808,112300,22572808,467,467,467,467,0
20240808,112200,22572808,467,467,467,467,10
20240808,112100,22568138,467,467,467,467,0
20240808,112000,22568138,467,467,467,467,0
20240808,111900,22568138,467,467,467,467,0
20240808,111800,22568138,467,467,467,467,0
20240808,111700,22568138,467,467,467,467,0
20240808,111600,22568138,467,467,467,467,0
20240808,111500,22568138,467,467,467,467,0
20240808,111400,22568138,467,467,467,467,0
20240808,111300,22568138,467,467,467,467,0
20240808,111200,22568138,467,467,467,467,0
20240808,111100,22568138,467,467,467,467,179
20240808,111000,22484545,468,468,468,468,0
20240808,110900,22484545,468,468,468,468,0
20240808,110800,22484545,468,468,468,468,0
20240808,110700,22484545,468,468,468,468,0
20240808,110600,22484545,468,468,468,468,0
20240808,110500,22484545,468,468,468,468,0
20240808,110400,22484545,468,468,468,468,0
20240808,110300,22484545,468,468,468,468,0
20240808,110200,22484545,468,468,468,468,0
20240808,110100,22484545,468,468,468,468,0
20240808,110000,22484545,468,468,468,468,0
20240808,105900,22484545,468,468,468,468,0
20240808,105800,22484545,468,468,468,468,0
20240808,105700,22484545,468,468,468,468,0
20240808,105600,22484545,468,468,468,468,0
20240808,105500,22484545,468,468,468,468,0
20240808,105400,22484545,468,468,468,468,10
20240808,105300,22479865,468,468,468,468,2136
20240808,105200,21480217,468,468,468,468,10
20240808,105100,21475537,468,468,468,468,0
20240808,105000,21475537,468,468,468,468,0
20240808,104900,21475537,468,468,468,468,0
20240808,104800,21475537,468,468,468,468,0
20240808,104700,21475537,468,468,468,468,0
20240808,104600,21475537,468,468,468,468,10
20240808,104500,21470857,468,468,468,468,0
20240808,104400,21470857,468,468,468,468,0
20240808,104300,21470857,468,468,468,468,0
20240808,104200,21470857,468,468,468,468,0
20240808,104100,21470857,468,468,468,468,0
20240808,104000,21470857,468,468,468,468,10
20240808,103900,21466177,468,468,468,468,0
20240808,103800,21466177,468,468,468,468,0
20240808,103700,21466177,468,468,468,468,0
20240808,103600,21466177,468,468,468,468,0
20240808,103500,21466177,468,468,468,468,0
20240808,103400,21466177,468,468,468,468,7
20240808,103300,21462901,468,468,468,468,0
20240808,103200,21462901,468,468,468,468,0
20240808,103100,21462901,468,468,468,468,0
20240808,103000,21462901,468,468,469,468,130
20240808,102900,21402031,468,468,469,468,216
20240808,102800,21300858,468,468,468,468,69
20240808,102700,21268566,469,469,469,468,131
20240808,102600,21207150,469,469,469,469,0
20240808,102500,21207150,469,469,469,469,0
20240808,102400,21207150,469,468,469,468,102
20240808,102300,21159319,469,468,469,468,100
20240808,102200,21112420,468,468,469,468,40
20240808,102100,21093697,469,468,469,468,61
20240808,102000,21065102,470,467,470,467,25
20240808,101900,21053385,470,470,470,470,10
20240808,101800,21048685,469,464,470,464,22
20240808,101700,21038378,470,470,470,470,0
20240808,101600,21038378,470,470,470,470,5
20240808,101500,21036028,470,470,470,470,8
20240808,101400,21032268,470,470,470,470,0
20240808,101300,21032268,470,470,470,470,10
20240808,101200,21027568,470,470,470,470,1
20240808,101100,21027098,470,470,470,470,0
20240808,101000,21027098,470,467,470,467,88
20240808,100900,20985870,470,467,470,467,139
20240808,100800,20920927,470,470,470,470,0
20240808,100700,20920927,470,470,470,470,120
20240808,100600,20864527,470,470,470,467,11203
20240808,100500,15632117,467,466,467,466,3871
20240808,100400,13827112,466,466,466,466,0
20240808,100300,13827112,466,466,466,466,0
20240808,100200,13827112,466,466,466,466,11
20240808,100100,13821986,466,463,466,463,102
20240808,100000,13774754,466,466,466,466,0
20240808,095900,13774754,466,466,466,466,0
20240808,095800,13774754,466,466,466,466,0
20240808,095700,13774754,466,466,466,466,20
20240808,095600,13765434,466,466,466,466,146
20240808,095500,13697398,465,465,465,465,16
20240808,095400,13689958,465,465,465,465,0
20240808,095300,13689958,465,464,465,464,2
20240808,095200,13689029,465,465,465,465,2
20240808,095100,13688099,466,464,466,464,38
20240808,095000,13670443,466,465,466,465,37
20240808,094900,13653237,466,465,466,465,83
20240808,094800,13614633,465,465,465,465,116
20240808,094700,13560693,466,466,466,466,0
20240808,094600,13560693,466,465,466,465,133
20240808,094500,13498837,465,465,465,465,545
20240808,094400,13245412,465,465,465,465,1
20240808,094300,13244947,466,466,466,466,0
20240808,094200,13244947,466,466,466,466,0
20240808,094100,13244947,466,466,466,466,0
20240808,094000,13244947,466,466,466,466,0
20240808,093900,13244947,466,466,466,466,0
20240808,093800,13244947,466,466,466,466,10
20240808,093700,13240287,465,465,465,465,0
20240808,093600,13240287,465,465,465,465,457
20240808,093500,13027782,467,467,467,467,88
20240808,093400,12986686,467,467,467,467,804
20240808,093300,12611218,467,465,467,465,10
20240808,093200,12606550,465,465,465,465,43
20240808,093100,12586555,467,467,467,467,0
20240808,093000,12586555,467,467,467,467,0
20240808,092900,12586555,467,467,467,467,10
20240808,092800,12581885,467,467,467,467,528
20240808,092700,12335309,467,467,467,467,200
20240808,092600,12241909,467,467,467,467,0
20240808,092500,12241909,467,467,467,467,0
20240808,092400,12241909,467,467,467,467,0
20240808,092300,12241909,467,467,467,467,0
20240808,092200,12241909,467,467,467,467,28
20240808,092100,12228833,467,467,467,467,704
20240808,092000,11900065,467,467,467,467,10
20240808,091900,11895395,464,464,464,464,0
20240808,091800,11895395,464,464,464,464,0
20240808,091700,11895395,464,464,464,464,2
20240808,091600,11894467,467,467,467,467,0
20240808,091500,11894467,467,467,467,467,0
20240808,091400,11894467,467,467,467,467,0
20240808,091300,11894467,467,467,467,467,0
20240808,091200,11894467,467,467,467,467,7
20240808,091100,11891198,467,467,467,467,0
20240808,091000,11891198,467,467,467,467,100
20240808,090900,11844498,466,466,466,466,0
20240808,090800,11844498,466,460,466,458,7117
20240808,090700,8578163,458,463,463,458,365
20240808,090600,8409938,465,468,470,465,275
20240808,090500,8281391,470,470,470,470,0
20240808,090400,8281391,470,470,470,470,0
20240808,090300,8281391,470,470,470,470,0
20240808,090200,8281391,470,465,470,465,3173
20240808,090100,6805391,480,480,480,480,115
20240808,090000,6750191,480,467,480,467,14232