KissMeData/036180/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,191700,98483892,463,463,463,463,7535
20240821,191600,98483892,463,463,463,463,0
20240821,191500,98483892,463,463,463,463,0
20240821,191400,98483892,463,463,463,463,0
20240821,191300,98483892,463,463,463,463,0
20240821,191200,98483892,463,463,463,463,0
20240821,191100,98483892,463,463,463,463,0
20240821,191000,98483892,463,463,463,463,0
20240821,190900,98483892,463,463,463,463,0
20240821,190800,98483892,463,463,463,463,0
20240821,190700,98483892,463,463,463,463,0
20240821,190600,98483892,463,463,463,463,0
20240821,190500,98483892,463,463,463,463,0
20240821,190400,98483892,463,463,463,463,0
20240821,190300,98483892,463,463,463,463,0
20240821,190200,98483892,463,463,463,463,0
20240821,190100,98483892,463,463,463,463,0
20240821,190000,98483892,463,463,463,463,0
20240821,185900,98483892,463,463,463,463,0
20240821,185800,98483892,463,463,463,463,0
20240821,185700,98483892,463,463,463,463,0
20240821,185600,98483892,463,463,463,463,0
20240821,185500,98483892,463,463,463,463,0
20240821,185400,98483892,463,463,463,463,0
20240821,185300,98483892,463,463,463,463,0
20240821,185200,98483892,463,463,463,463,0
20240821,185100,98483892,463,463,463,463,0
20240821,185000,98483892,463,463,463,463,0
20240821,184900,98483892,463,463,463,463,0
20240821,184800,98483892,463,463,463,463,0
20240821,184700,98483892,463,463,463,463,7535
20240821,184600,98483892,463,463,463,463,0
20240821,184500,98483892,463,463,463,463,0
20240821,184400,98483892,463,463,463,463,0
20240821,184300,98483892,463,463,463,463,0
20240821,184200,98483892,463,463,463,463,0
20240821,184100,98483892,463,463,463,463,0
20240821,184000,98483892,463,463,463,463,0
20240821,183900,98483892,463,463,463,463,0
20240821,183800,98483892,463,463,463,463,0
20240821,183700,98483892,463,463,463,463,0
20240821,183600,98483892,463,463,463,463,0
20240821,183500,98483892,463,463,463,463,0
20240821,183400,98483892,463,463,463,463,0
20240821,183300,98483892,463,463,463,463,0
20240821,183200,98483892,463,463,463,463,0
20240821,183100,98483892,463,463,463,463,0
20240821,183000,98483892,463,463,463,463,0
20240821,182900,98483892,463,463,463,463,0
20240821,182800,98483892,463,463,463,463,0
20240821,182700,98483892,463,463,463,463,0
20240821,182600,98483892,463,463,463,463,0
20240821,182500,98483892,463,463,463,463,0
20240821,182400,98483892,463,463,463,463,0
20240821,182300,98483892,463,463,463,463,0
20240821,182200,98483892,463,463,463,463,0
20240821,182100,98483892,463,463,463,463,0
20240821,182000,98483892,463,463,463,463,0
20240821,181900,98483892,463,463,463,463,0
20240821,181800,98483892,463,463,463,463,0
20240821,181700,98483892,463,463,463,463,7535
20240821,181600,98483892,463,463,463,463,0
20240821,181500,98483892,463,463,463,463,0
20240821,181400,98483892,463,463,463,463,0
20240821,181300,98483892,463,463,463,463,0
20240821,181200,98483892,463,463,463,463,0
20240821,181100,98483892,463,463,463,463,0
20240821,181000,98483892,463,463,463,463,0
20240821,180900,98483892,463,463,463,463,0
20240821,180800,98483892,463,463,463,463,0
20240821,180700,98483892,463,463,463,463,0
20240821,180600,98483892,463,463,463,463,0
20240821,180500,98483892,463,463,463,463,0
20240821,180400,98483892,463,463,463,463,0
20240821,180300,98483892,463,463,463,463,0
20240821,180200,98483892,463,463,463,463,0
20240821,180100,98483892,463,463,463,463,0
20240821,180000,98483892,463,463,463,463,0
20240821,175900,98483892,463,463,463,463,0
20240821,175800,98483892,463,463,463,463,0
20240821,175700,98483892,463,463,463,463,0
20240821,175600,98483892,463,463,463,463,0
20240821,175500,98483892,463,463,463,463,0
20240821,175400,98483892,463,463,463,463,0
20240821,175300,98483892,463,463,463,463,0
20240821,175200,98483892,463,463,463,463,0
20240821,175100,98483892,463,463,463,463,0
20240821,175000,98483892,463,463,463,463,0
20240821,174900,98483892,463,463,463,463,0
20240821,174800,98483892,463,463,463,463,0
20240821,174700,98483892,463,463,463,463,7535
20240821,174600,98483892,463,463,463,463,0
20240821,174500,98483892,463,463,463,463,0
20240821,174400,98483892,463,463,463,463,0
20240821,174300,98483892,463,463,463,463,0
20240821,174200,98483892,463,463,463,463,0
20240821,174100,98483892,463,463,463,463,0
20240821,174000,98483892,463,463,463,463,0
20240821,173900,98483892,463,463,463,463,0
20240821,173800,98483892,463,463,463,463,0
20240821,173700,98483892,463,463,463,463,0
20240821,173600,98483892,463,463,463,463,0
20240821,173500,98483892,463,463,463,463,0
20240821,173400,98483892,463,463,463,463,0
20240821,173300,98483892,463,463,463,463,0
20240821,173200,98483892,463,463,463,463,0
20240821,173100,98483892,463,463,463,463,0
20240821,173000,98483892,463,463,463,463,0
20240821,172900,98483892,463,463,463,463,0
20240821,172800,98483892,463,463,463,463,0
20240821,172700,98483892,463,463,463,463,0
20240821,172600,98483892,463,463,463,463,0
20240821,172500,98483892,463,463,463,463,0
20240821,172400,98483892,463,463,463,463,0
20240821,172300,98483892,463,463,463,463,0
20240821,172200,98483892,463,463,463,463,0
20240821,172100,98483892,463,463,463,463,0
20240821,172000,98483892,463,463,463,463,0
20240821,171900,98483892,463,463,463,463,0
20240821,171800,98483892,463,463,463,463,0
20240821,171700,98483892,463,463,463,463,7535
20240821,171600,98483892,463,463,463,463,0
20240821,171500,98483892,463,463,463,463,0
20240821,171400,98483892,463,463,463,463,0
20240821,171300,98483892,463,463,463,463,0
20240821,171200,98483892,463,463,463,463,0
20240821,171100,98483892,463,463,463,463,0
20240821,171000,98483892,463,463,463,463,0
20240821,170900,98483892,463,463,463,463,0
20240821,170800,98483892,463,463,463,463,0
20240821,170700,98483892,463,463,463,463,0
20240821,170600,98483892,463,463,463,463,0
20240821,170500,98483892,463,463,463,463,0
20240821,170400,98483892,463,463,463,463,0
20240821,170300,98483892,463,463,463,463,0
20240821,170200,98483892,463,463,463,463,0
20240821,170100,98483892,463,463,463,463,0
20240821,170000,98483892,463,463,463,463,0
20240821,165900,98483892,463,463,463,463,0
20240821,165800,98483892,463,463,463,463,0
20240821,165700,98483892,463,463,463,463,0
20240821,165600,98483892,463,463,463,463,0
20240821,165500,98483892,463,463,463,463,0
20240821,165400,98483892,463,463,463,463,0
20240821,165300,98483892,463,463,463,463,0
20240821,165200,98483892,463,463,463,463,0
20240821,165100,98483892,463,463,463,463,0
20240821,165000,98483892,463,463,463,463,0
20240821,164900,98483892,463,463,463,463,0
20240821,164800,98483892,463,463,463,463,0
20240821,164700,98483892,463,463,463,463,7535
20240821,164600,98483892,463,463,463,463,0
20240821,164500,98483892,463,463,463,463,0
20240821,164400,98483892,463,463,463,463,0
20240821,164300,98483892,463,463,463,463,0
20240821,164200,98483892,463,463,463,463,0
20240821,164100,98483892,463,463,463,463,0
20240821,164000,98483892,463,463,463,463,0
20240821,163900,98483892,463,463,463,463,0
20240821,163800,98483892,463,463,463,463,0
20240821,163700,98483892,463,463,463,463,0
20240821,163600,98483892,463,463,463,463,0
20240821,163500,98483892,463,463,463,463,0
20240821,163400,98483892,463,463,463,463,0
20240821,163300,98483892,463,463,463,463,0
20240821,163200,98483892,463,463,463,463,0
20240821,163100,98483892,463,463,463,463,0
20240821,163000,98483892,463,463,463,463,0
20240821,162900,98483892,463,463,463,463,0
20240821,162800,98483892,463,463,463,463,0
20240821,162700,98483892,463,463,463,463,0
20240821,162600,98483892,463,463,463,463,0
20240821,162500,98483892,463,463,463,463,0
20240821,162400,98483892,463,463,463,463,0
20240821,162300,98483892,463,463,463,463,0
20240821,162200,98483892,463,463,463,463,0
20240821,162100,98483892,463,463,463,463,0
20240821,162000,98483892,463,463,463,463,0
20240821,161900,98483892,463,463,463,463,0
20240821,161800,98483892,463,463,463,463,0
20240821,161700,98483892,463,463,463,463,7535
20240821,161600,98483892,463,463,463,463,0
20240821,161500,98483892,463,463,463,463,0
20240821,161400,98483892,463,463,463,463,0
20240821,161300,98483892,463,463,463,463,0
20240821,161200,98483892,463,463,463,463,0
20240821,161100,98483892,463,463,463,463,0
20240821,161000,98483892,463,463,463,463,0
20240821,160900,98483892,463,463,463,463,0
20240821,160800,98483892,463,463,463,463,0
20240821,160700,98483892,463,463,463,463,0
20240821,160600,98483892,463,463,463,463,0
20240821,160500,98483892,463,463,463,463,0
20240821,160400,98483892,463,463,463,463,0
20240821,160300,98483892,463,463,463,463,0
20240821,160200,98483892,463,463,463,463,0
20240821,160100,98483892,463,463,463,463,0
20240821,160000,98483892,463,463,463,463,0
20240821,155900,98483892,463,463,463,463,0
20240821,155800,98483892,463,463,463,463,0
20240821,155700,98483892,463,463,463,463,0
20240821,155600,98483892,463,463,463,463,0
20240821,155500,98483892,463,463,463,463,0
20240821,155400,98483892,463,463,463,463,0
20240821,155300,98483892,463,463,463,463,0
20240821,155200,98483892,463,463,463,463,0
20240821,155100,98483892,463,463,463,463,0
20240821,155000,98483892,463,463,463,463,0
20240821,154900,98483892,463,463,463,463,0
20240821,154800,98483892,463,463,463,463,0
20240821,154700,98483892,463,463,463,463,7535
20240821,154600,98483892,463,463,463,463,0
20240821,154500,98483892,463,463,463,463,0
20240821,154400,98483892,463,463,463,463,0
20240821,154300,98483892,463,463,463,463,0
20240821,154200,98483892,463,463,463,463,0
20240821,154100,98483892,463,463,463,463,0
20240821,154000,98483892,463,463,463,463,0
20240821,153900,98483892,463,463,463,463,0
20240821,153800,98483892,463,463,463,463,0
20240821,153700,98483892,463,463,463,463,0
20240821,153600,98483892,463,463,463,463,0
20240821,153500,98483892,463,463,463,463,0
20240821,153400,98483892,463,463,463,463,0
20240821,153300,98483892,463,463,463,463,0
20240821,153200,98483892,463,463,463,463,0
20240821,153100,98483892,463,463,463,463,0
20240821,153000,98483892,463,463,463,463,7535
20240821,152900,94995187,475,475,475,475,0
20240821,152800,94995187,475,475,475,475,0
20240821,152700,94995187,475,475,475,475,0
20240821,152600,94995187,475,475,475,475,0
20240821,152500,94995187,475,475,475,475,0
20240821,152400,94995187,475,475,475,475,0
20240821,152300,94995187,475,475,475,475,0
20240821,152200,94995187,475,475,475,475,0
20240821,152100,94995187,475,475,475,475,0
20240821,152000,94995187,475,475,475,475,0
20240821,151900,94995187,475,475,475,475,0
20240821,151800,94995187,475,473,475,473,2000
20240821,151700,94045287,475,475,475,475,0
20240821,151600,94045287,475,475,475,475,0
20240821,151500,94045287,475,475,475,475,0
20240821,151400,94045287,475,475,475,475,0
20240821,151300,94045287,475,473,475,464,15001
20240821,151200,87025144,475,475,475,475,3
20240821,151100,87023719,474,474,474,474,0
20240821,151000,87023719,474,474,474,474,3
20240821,150900,87022297,476,476,476,476,0
20240821,150800,87022297,476,476,476,476,0
20240821,150700,87022297,476,476,476,476,0
20240821,150600,87022297,476,476,476,476,0
20240821,150500,87022297,476,476,476,476,0
20240821,150400,87022297,476,476,476,476,0
20240821,150300,87022297,476,476,476,476,0
20240821,150200,87022297,476,476,476,476,0
20240821,150100,87022297,476,476,476,476,0
20240821,150000,87022297,476,476,476,476,0
20240821,145900,87022297,476,476,476,476,0
20240821,145800,87022297,476,476,476,476,0
20240821,145700,87022297,476,476,476,476,0
20240821,145600,87022297,476,476,476,476,0
20240821,145500,87022297,476,476,476,476,0
20240821,145400,87022297,476,476,476,476,0
20240821,145300,87022297,476,476,476,476,0
20240821,145200,87022297,476,476,476,476,0
20240821,145100,87022297,476,476,476,476,5
20240821,145000,87019917,476,476,476,476,0
20240821,144900,87019917,476,476,476,476,0
20240821,144800,87019917,476,476,476,476,0
20240821,144700,87019917,476,476,476,476,0
20240821,144600,87019917,476,476,476,476,0
20240821,144500,87019917,476,476,476,476,0
20240821,144400,87019917,476,476,476,476,0
20240821,144300,87019917,476,476,476,476,2000
20240821,144200,86067917,476,476,476,476,7
20240821,144100,86064585,476,476,476,476,0
20240821,144000,86064585,476,476,476,476,0
20240821,143900,86064585,476,476,476,476,8
20240821,143800,86060777,472,472,472,472,0
20240821,143700,86060777,472,472,472,472,0
20240821,143600,86060777,472,473,473,472,372
20240821,143500,85885145,474,474,474,474,5
20240821,143400,85882775,475,475,475,475,100
20240821,143300,85835275,475,475,475,475,0
20240821,143200,85835275,475,475,475,475,0
20240821,143100,85835275,475,475,475,475,0
20240821,143000,85835275,475,475,475,475,0
20240821,142900,85835275,475,475,475,475,0
20240821,142800,85835275,475,475,475,475,0
20240821,142700,85835275,475,475,475,475,0
20240821,142600,85835275,475,475,475,475,0
20240821,142500,85835275,475,475,475,475,0
20240821,142400,85835275,475,475,475,475,0
20240821,142300,85835275,475,475,475,475,0
20240821,142200,85835275,475,475,475,475,0
20240821,142100,85835275,475,475,475,475,0
20240821,142000,85835275,475,475,475,475,400
20240821,141900,85645275,473,473,473,473,0
20240821,141800,85645275,473,473,473,473,0
20240821,141700,85645275,473,473,473,473,0
20240821,141600,85645275,473,473,473,473,0
20240821,141500,85645275,473,473,473,473,9
20240821,141400,85641018,472,472,472,472,0
20240821,141300,85641018,472,472,472,472,0
20240821,141200,85641018,472,473,473,472,809
20240821,141100,85258761,474,474,474,474,549
20240821,141000,84998535,475,475,475,475,456
20240821,140900,84781935,476,476,476,476,0
20240821,140800,84781935,476,476,476,476,0
20240821,140700,84781935,476,476,476,476,0
20240821,140600,84781935,476,476,476,476,0
20240821,140500,84781935,476,476,476,476,0
20240821,140400,84781935,476,476,476,476,3
20240821,140300,84780507,476,476,476,476,8
20240821,140200,84776699,476,476,476,476,0
20240821,140100,84776699,476,476,476,476,0
20240821,140000,84776699,476,476,476,476,0
20240821,135900,84776699,476,476,476,476,0
20240821,135800,84776699,476,476,476,476,0
20240821,135700,84776699,476,476,476,476,0
20240821,135600,84776699,476,476,476,476,18
20240821,135500,84768131,476,476,476,476,0
20240821,135400,84768131,476,476,476,476,0
20240821,135300,84768131,476,476,476,476,0
20240821,135200,84768131,476,476,476,476,0
20240821,135100,84768131,476,476,476,476,0
20240821,135000,84768131,476,476,476,476,0
20240821,134900,84768131,476,476,476,476,0
20240821,134800,84768131,476,476,476,476,0
20240821,134700,84768131,476,476,476,476,300
20240821,134600,84625331,476,476,476,476,0
20240821,134500,84625331,476,476,476,476,0
20240821,134400,84625331,476,476,476,476,1
20240821,134300,84624855,477,477,477,477,0
20240821,134200,84624855,477,477,477,477,0
20240821,134100,84624855,477,477,477,477,0
20240821,134000,84624855,477,477,477,477,0
20240821,133900,84624855,477,477,477,477,0
20240821,133800,84624855,477,476,477,471,1007
20240821,133700,84149037,478,478,478,478,0
20240821,133600,84149037,478,478,478,478,0
20240821,133500,84149037,478,478,478,478,0
20240821,133400,84149037,478,478,478,478,0
20240821,133300,84149037,478,478,478,478,0
20240821,133200,84149037,478,477,478,477,105
20240821,133100,84098947,478,478,478,478,0
20240821,133000,84098947,478,478,478,478,0
20240821,132900,84098947,478,478,478,478,0
20240821,132800,84098947,478,478,478,478,0
20240821,132700,84098947,478,478,478,478,0
20240821,132600,84098947,478,478,478,478,0
20240821,132500,84098947,478,478,478,478,0
20240821,132400,84098947,478,478,478,478,0
20240821,132300,84098947,478,478,478,478,12
20240821,132200,84093211,478,478,478,478,0
20240821,132100,84093211,478,478,478,478,50
20240821,132000,84069311,477,477,477,477,107
20240821,131900,84018272,477,477,477,477,0
20240821,131800,84018272,477,477,477,477,522
20240821,131700,83769278,477,477,477,477,0
20240821,131600,83769278,477,477,477,477,0
20240821,131500,83769278,477,477,477,477,0
20240821,131400,83769278,477,477,477,477,237
20240821,131300,83656229,478,478,478,478,0
20240821,131200,83656229,478,478,478,478,0
20240821,131100,83656229,478,478,478,478,0
20240821,131000,83656229,478,478,478,478,0
20240821,130900,83656229,478,478,478,478,0
20240821,130800,83656229,478,478,478,478,5
20240821,130700,83653839,479,479,479,479,0
20240821,130600,83653839,479,479,479,479,0
20240821,130500,83653839,479,479,479,479,0
20240821,130400,83653839,479,479,479,479,0
20240821,130300,83653839,479,479,479,479,0
20240821,130200,83653839,479,479,479,479,0
20240821,130100,83653839,479,479,479,479,0
20240821,130000,83653839,479,479,479,479,0
20240821,125900,83653839,479,479,479,479,0
20240821,125800,83653839,479,479,479,479,0
20240821,125700,83653839,479,479,479,479,0
20240821,125600,83653839,479,479,479,479,0
20240821,125500,83653839,479,479,479,479,0
20240821,125400,83653839,479,479,479,479,0
20240821,125300,83653839,479,479,479,479,0
20240821,125200,83653839,479,479,479,479,0
20240821,125100,83653839,479,479,479,479,0
20240821,125000,83653839,479,479,479,479,0
20240821,124900,83653839,479,479,479,479,0
20240821,124800,83653839,479,479,479,479,0
20240821,124700,83653839,479,479,479,479,0
20240821,124600,83653839,479,479,479,479,0
20240821,124500,83653839,479,479,479,479,0
20240821,124400,83653839,479,479,479,479,0
20240821,124300,83653839,479,479,479,479,0
20240821,124200,83653839,479,479,479,479,0
20240821,124100,83653839,479,479,479,479,0
20240821,124000,83653839,479,479,479,479,0
20240821,123900,83653839,479,479,479,479,0
20240821,123800,83653839,479,479,479,479,1000
20240821,123700,83174839,479,479,479,479,0
20240821,123600,83174839,479,479,479,479,0
20240821,123500,83174839,479,479,479,479,0
20240821,123400,83174839,479,479,479,479,0
20240821,123300,83174839,479,479,479,479,0
20240821,123200,83174839,479,479,479,479,0
20240821,123100,83174839,479,479,479,479,0
20240821,123000,83174839,479,479,479,479,0
20240821,122900,83174839,479,479,479,479,0
20240821,122800,83174839,479,480,480,479,679
20240821,122700,82849498,480,480,480,480,0
20240821,122600,82849498,480,480,480,480,0
20240821,122500,82849498,480,480,480,480,0
20240821,122400,82849498,480,480,480,480,0
20240821,122300,82849498,480,480,480,480,0
20240821,122200,82849498,480,480,480,480,0
20240821,122100,82849498,480,480,480,480,0
20240821,122000,82849498,480,480,480,480,0
20240821,121900,82849498,480,480,480,480,0
20240821,121800,82849498,480,480,480,480,0
20240821,121700,82849498,480,480,480,480,0
20240821,121600,82849498,480,480,480,480,22
20240821,121500,82838938,480,480,480,480,29
20240821,121400,82825018,480,480,480,480,0
20240821,121300,82825018,480,480,480,480,0
20240821,121200,82825018,480,480,480,480,0
20240821,121100,82825018,480,480,480,480,0
20240821,121000,82825018,480,480,480,480,0
20240821,120900,82825018,480,480,480,480,0
20240821,120800,82825018,480,480,480,480,0
20240821,120700,82825018,480,480,480,480,0
20240821,120600,82825018,480,480,480,480,0
20240821,120500,82825018,480,480,480,480,3
20240821,120400,82823578,479,479,479,479,0
20240821,120300,82823578,479,479,479,479,0
20240821,120200,82823578,479,479,479,479,0
20240821,120100,82823578,479,479,479,479,0
20240821,120000,82823578,479,479,479,479,0
20240821,115900,82823578,479,479,479,479,1
20240821,115800,82823099,480,480,480,480,0
20240821,115700,82823099,480,480,480,480,0
20240821,115600,82823099,480,480,480,480,0
20240821,115500,82823099,480,480,480,480,0
20240821,115400,82823099,480,480,480,480,0
20240821,115300,82823099,480,480,480,480,0
20240821,115200,82823099,480,480,480,480,0
20240821,115100,82823099,480,480,480,480,0
20240821,115000,82823099,480,480,480,480,0
20240821,114900,82823099,480,480,480,480,0
20240821,114800,82823099,480,480,480,480,0
20240821,114700,82823099,480,480,480,480,0
20240821,114600,82823099,480,480,480,480,300
20240821,114500,82679099,480,480,480,480,0
20240821,114400,82679099,480,480,480,480,5
20240821,114300,82676699,480,480,480,480,0
20240821,114200,82676699,480,480,480,480,0
20240821,114100,82676699,480,480,480,480,0
20240821,114000,82676699,480,480,480,480,0
20240821,113900,82676699,480,480,480,480,0
20240821,113800,82676699,480,480,480,480,290
20240821,113700,82537499,481,481,481,481,968
20240821,113600,82071891,482,482,482,482,0
20240821,113500,82071891,482,482,482,482,0
20240821,113400,82071891,482,482,482,482,0
20240821,113300,82071891,482,482,482,482,0
20240821,113200,82071891,482,482,482,482,0
20240821,113100,82071891,482,482,482,482,0
20240821,113000,82071891,482,482,482,482,0
20240821,112900,82071891,482,482,482,482,0
20240821,112800,82071891,482,482,482,482,2
20240821,112700,82070927,482,482,482,482,1
20240821,112600,82070445,483,483,483,483,0
20240821,112500,82070445,483,483,483,483,0
20240821,112400,82070445,483,483,483,483,0
20240821,112300,82070445,483,483,483,483,0
20240821,112200,82070445,483,483,483,483,0
20240821,112100,82070445,483,483,483,483,0
20240821,112000,82070445,483,483,483,483,20
20240821,111900,82060785,483,483,483,483,0
20240821,111800,82060785,483,483,483,483,0
20240821,111700,82060785,483,483,483,483,0
20240821,111600,82060785,483,483,483,483,0
20240821,111500,82060785,483,483,483,483,0
20240821,111400,82060785,483,483,483,483,0
20240821,111300,82060785,483,483,483,483,0
20240821,111200,82060785,483,483,483,483,16
20240821,111100,82053057,483,483,483,483,0
20240821,111000,82053057,483,483,483,483,1
20240821,110900,82052574,484,484,484,484,4
20240821,110800,82050638,483,484,485,483,6082
20240821,110700,79110142,485,485,485,485,1
20240821,110600,79109657,485,474,485,474,53055
20240821,110500,53559626,467,467,467,467,33023
20240821,110400,38137885,467,467,467,467,0
20240821,110300,38137885,467,467,467,467,0
20240821,110200,38137885,467,467,467,467,0
20240821,110100,38137885,467,467,467,467,311
20240821,110000,37992648,467,463,467,462,3578
20240821,105900,36335141,464,467,467,464,210
20240821,105800,36237351,467,467,467,467,124
20240821,105700,36179443,467,467,467,467,0
20240821,105600,36179443,467,467,467,467,2
20240821,105500,36178509,467,467,467,467,23
20240821,105400,36167768,467,467,467,467,0
20240821,105300,36167768,467,467,467,467,145
20240821,105200,36100053,467,467,467,467,0
20240821,105100,36100053,467,467,467,467,100
20240821,105000,36053353,467,467,467,467,0
20240821,104900,36053353,467,468,468,467,340
20240821,104800,35894253,468,468,468,468,0
20240821,104700,35894253,468,468,468,468,830
20240821,104600,35505813,462,467,467,462,4300
20240821,104500,33506223,470,470,470,470,0
20240821,104400,33506223,470,470,470,470,0
20240821,104300,33506223,470,470,470,470,0
20240821,104200,33506223,470,470,470,470,0
20240821,104100,33506223,470,470,470,470,0
20240821,104000,33506223,470,470,470,470,0
20240821,103900,33506223,470,470,470,470,0
20240821,103800,33506223,470,470,470,470,3
20240821,103700,33504813,470,470,470,470,7
20240821,103600,33501523,466,466,466,466,0
20240821,103500,33501523,466,466,466,466,0
20240821,103400,33501523,466,466,466,466,848
20240821,103300,33106355,466,466,466,466,0
20240821,103200,33106355,466,466,466,466,0
20240821,103100,33106355,466,466,466,466,0
20240821,103000,33106355,466,466,466,466,329
20240821,102900,32953041,466,466,466,466,100
20240821,102800,32906441,470,470,470,470,200
20240821,102700,32812441,470,470,470,470,0
20240821,102600,32812441,470,470,470,470,0
20240821,102500,32812441,470,470,470,470,500
20240821,102400,32577441,470,470,470,470,2
20240821,102300,32576501,469,469,469,469,0
20240821,102200,32576501,469,469,469,469,0
20240821,102100,32576501,469,469,469,469,300
20240821,102000,32435801,469,469,469,469,1000
20240821,101900,31966801,466,470,470,466,961
20240821,101800,31517342,470,470,470,470,205
20240821,101700,31420992,470,470,470,470,10
20240821,101600,31416292,470,470,470,470,50
20240821,101500,31392792,470,470,470,470,500
20240821,101400,31157792,470,470,470,470,1
20240821,101300,31157322,470,470,470,470,3865
20240821,101200,29340772,470,471,471,470,114
20240821,101100,29287079,474,474,474,474,0
20240821,101000,29287079,474,474,474,474,0
20240821,100900,29287079,474,474,474,474,0
20240821,100800,29287079,474,474,474,474,0
20240821,100700,29287079,474,474,474,474,0
20240821,100600,29287079,474,474,474,474,0
20240821,100500,29287079,474,474,474,474,0
20240821,100400,29287079,474,474,474,474,748
20240821,100300,28932527,474,474,474,474,10
20240821,100200,28927787,474,472,474,471,5001
20240821,100100,26571285,474,474,474,474,0
20240821,100000,26571285,474,474,474,474,0
20240821,095900,26571285,474,474,474,474,200
20240821,095800,26476485,475,475,475,475,100
20240821,095700,26428985,475,475,475,475,1
20240821,095600,26428510,472,472,472,472,0
20240821,095500,26428510,472,472,472,472,0
20240821,095400,26428510,472,472,472,472,635
20240821,095300,26128790,474,473,474,473,5
20240821,095200,26126424,473,475,475,473,4394
20240821,095100,24047638,474,474,474,474,5000
20240821,095000,21677638,474,474,474,474,0
20240821,094900,21677638,474,474,474,474,4855
20240821,094800,19376368,474,474,474,474,1354
20240821,094700,18734572,474,473,474,473,3210
20240821,094600,17216213,473,473,473,473,1
20240821,094500,17215740,470,475,475,470,15000
20240821,094400,10150290,471,471,471,471,0
20240821,094300,10150290,471,481,481,471,8983
20240821,094200,5868732,482,482,482,482,651
20240821,094100,5554950,482,483,483,482,309
20240821,094000,5406008,483,483,483,483,0
20240821,093900,5406008,483,483,483,483,0
20240821,093800,5406008,483,483,483,483,0
20240821,093700,5406008,483,483,483,483,0
20240821,093600,5406008,483,483,483,483,0
20240821,093500,5406008,483,483,483,483,9
20240821,093400,5401661,483,483,483,483,13
20240821,093300,5395382,483,483,483,483,0
20240821,093200,5395382,483,483,483,483,0
20240821,093100,5395382,483,483,483,480,301
20240821,093000,5250589,483,483,483,483,0
20240821,092900,5250589,483,482,483,482,1001
20240821,092800,4768106,484,484,484,484,0
20240821,092700,4768106,484,484,484,484,1
20240821,092600,4767622,481,481,481,481,0
20240821,092500,4767622,481,481,481,481,0
20240821,092400,4767622,481,481,481,481,3460
20240821,092300,3103362,482,482,482,482,0
20240821,092200,3103362,482,482,482,482,458
20240821,092100,2882606,485,485,485,485,69
20240821,092000,2849141,485,485,485,485,431
20240821,091900,2640106,485,485,485,485,0
20240821,091800,2640106,485,485,485,485,0
20240821,091700,2640106,485,485,485,485,0
20240821,091600,2640106,485,485,485,485,0
20240821,091500,2640106,485,485,485,485,0
20240821,091400,2640106,485,485,485,485,60
20240821,091300,2611006,485,485,485,485,0
20240821,091200,2611006,485,485,485,485,0
20240821,091100,2611006,485,485,485,485,0
20240821,091000,2611006,485,486,486,485,3001
20240821,090900,1155520,487,487,487,487,123
20240821,090800,1095619,486,486,486,486,443
20240821,090700,880321,487,487,487,487,0
20240821,090600,880321,487,487,487,487,0
20240821,090500,880321,487,485,487,485,57
20240821,090400,852674,487,486,487,486,501
20240821,090300,609187,487,488,488,485,1133
20240821,090200,57350,488,488,488,488,1
20240821,090100,56862,486,486,486,486,0
20240821,090000,56862,486,486,486,486,117