KissMeData/200230/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203300,97077538,667,667,667,667,35036
20240809,203200,97077538,667,667,667,667,0
20240809,203100,97077538,667,667,667,667,0
20240809,203000,97077538,667,667,667,667,0
20240809,202900,97077538,667,667,667,667,0
20240809,202800,97077538,667,667,667,667,0
20240809,202700,97077538,667,667,667,667,0
20240809,202600,97077538,667,667,667,667,0
20240809,202500,97077538,667,667,667,667,0
20240809,202400,97077538,667,667,667,667,0
20240809,202300,97077538,667,667,667,667,0
20240809,202200,97077538,667,667,667,667,0
20240809,202100,97077538,667,667,667,667,0
20240809,202000,97077538,667,667,667,667,0
20240809,201900,97077538,667,667,667,667,0
20240809,201800,97077538,667,667,667,667,0
20240809,201700,97077538,667,667,667,667,0
20240809,201600,97077538,667,667,667,667,0
20240809,201500,97077538,667,667,667,667,0
20240809,201400,97077538,667,667,667,667,0
20240809,201300,97077538,667,667,667,667,0
20240809,201200,97077538,667,667,667,667,0
20240809,201100,97077538,667,667,667,667,0
20240809,201000,97077538,667,667,667,667,0
20240809,200900,97077538,667,667,667,667,0
20240809,200800,97077538,667,667,667,667,0
20240809,200700,97077538,667,667,667,667,0
20240809,200600,97077538,667,667,667,667,0
20240809,200500,97077538,667,667,667,667,0
20240809,200400,97077538,667,667,667,667,0
20240809,200300,97077538,667,667,667,667,35036
20240809,200200,97077538,667,667,667,667,0
20240809,200100,97077538,667,667,667,667,0
20240809,200000,97077538,667,667,667,667,0
20240809,195900,97077538,667,667,667,667,0
20240809,195800,97077538,667,667,667,667,0
20240809,195700,97077538,667,667,667,667,0
20240809,195600,97077538,667,667,667,667,0
20240809,195500,97077538,667,667,667,667,0
20240809,195400,97077538,667,667,667,667,0
20240809,195300,97077538,667,667,667,667,0
20240809,195200,97077538,667,667,667,667,0
20240809,195100,97077538,667,667,667,667,0
20240809,195000,97077538,667,667,667,667,0
20240809,194900,97077538,667,667,667,667,0
20240809,194800,97077538,667,667,667,667,0
20240809,194700,97077538,667,667,667,667,0
20240809,194600,97077538,667,667,667,667,0
20240809,194500,97077538,667,667,667,667,0
20240809,194400,97077538,667,667,667,667,0
20240809,194300,97077538,667,667,667,667,0
20240809,194200,97077538,667,667,667,667,0
20240809,194100,97077538,667,667,667,667,0
20240809,194000,97077538,667,667,667,667,0
20240809,193900,97077538,667,667,667,667,0
20240809,193800,97077538,667,667,667,667,0
20240809,193700,97077538,667,667,667,667,0
20240809,193600,97077538,667,667,667,667,0
20240809,193500,97077538,667,667,667,667,0
20240809,193400,97077538,667,667,667,667,0
20240809,193300,97077538,667,667,667,667,35036
20240809,193200,97077538,667,667,667,667,0
20240809,193100,97077538,667,667,667,667,0
20240809,193000,97077538,667,667,667,667,0
20240809,192900,97077538,667,667,667,667,0
20240809,192800,97077538,667,667,667,667,0
20240809,192700,97077538,667,667,667,667,0
20240809,192600,97077538,667,667,667,667,0
20240809,192500,97077538,667,667,667,667,0
20240809,192400,97077538,667,667,667,667,0
20240809,192300,97077538,667,667,667,667,0
20240809,192200,97077538,667,667,667,667,0
20240809,192100,97077538,667,667,667,667,0
20240809,192000,97077538,667,667,667,667,0
20240809,191900,97077538,667,667,667,667,0
20240809,191800,97077538,667,667,667,667,0
20240809,191700,97077538,667,667,667,667,0
20240809,191600,97077538,667,667,667,667,0
20240809,191500,97077538,667,667,667,667,0
20240809,191400,97077538,667,667,667,667,0
20240809,191300,97077538,667,667,667,667,0
20240809,191200,97077538,667,667,667,667,0
20240809,191100,97077538,667,667,667,667,0
20240809,191000,97077538,667,667,667,667,0
20240809,190900,97077538,667,667,667,667,0
20240809,190800,97077538,667,667,667,667,0
20240809,190700,97077538,667,667,667,667,0
20240809,190600,97077538,667,667,667,667,0
20240809,190500,97077538,667,667,667,667,0
20240809,190400,97077538,667,667,667,667,0
20240809,190300,97077538,667,667,667,667,35036
20240809,190200,97077538,667,667,667,667,0
20240809,190100,97077538,667,667,667,667,0
20240809,190000,97077538,667,667,667,667,0
20240809,185900,97077538,667,667,667,667,0
20240809,185800,97077538,667,667,667,667,0
20240809,185700,97077538,667,667,667,667,0
20240809,185600,97077538,667,667,667,667,0
20240809,185500,97077538,667,667,667,667,0
20240809,185400,97077538,667,667,667,667,0
20240809,185300,97077538,667,667,667,667,0
20240809,185200,97077538,667,667,667,667,0
20240809,185100,97077538,667,667,667,667,0
20240809,185000,97077538,667,667,667,667,0
20240809,184900,97077538,667,667,667,667,0
20240809,184800,97077538,667,667,667,667,0
20240809,184700,97077538,667,667,667,667,0
20240809,184600,97077538,667,667,667,667,0
20240809,184500,97077538,667,667,667,667,0
20240809,184400,97077538,667,667,667,667,0
20240809,184300,97077538,667,667,667,667,0
20240809,184200,97077538,667,667,667,667,0
20240809,184100,97077538,667,667,667,667,0
20240809,184000,97077538,667,667,667,667,0
20240809,183900,97077538,667,667,667,667,0
20240809,183800,97077538,667,667,667,667,0
20240809,183700,97077538,667,667,667,667,0
20240809,183600,97077538,667,667,667,667,0
20240809,183500,97077538,667,667,667,667,0
20240809,183400,97077538,667,667,667,667,0
20240809,183300,97077538,667,667,667,667,35036
20240809,183200,97077538,667,667,667,667,0
20240809,183100,97077538,667,667,667,667,0
20240809,183000,97077538,667,667,667,667,0
20240809,182900,97077538,667,667,667,667,0
20240809,182800,97077538,667,667,667,667,0
20240809,182700,97077538,667,667,667,667,0
20240809,182600,97077538,667,667,667,667,0
20240809,182500,97077538,667,667,667,667,0
20240809,182400,97077538,667,667,667,667,0
20240809,182300,97077538,667,667,667,667,0
20240809,182200,97077538,667,667,667,667,0
20240809,182100,97077538,667,667,667,667,0
20240809,182000,97077538,667,667,667,667,0
20240809,181900,97077538,667,667,667,667,0
20240809,181800,97077538,667,667,667,667,0
20240809,181700,97077538,667,667,667,667,0
20240809,181600,97077538,667,667,667,667,0
20240809,181500,97077538,667,667,667,667,0
20240809,181400,97077538,667,667,667,667,0
20240809,181300,97077538,667,667,667,667,0
20240809,181200,97077538,667,667,667,667,0
20240809,181100,97077538,667,667,667,667,0
20240809,181000,97077538,667,667,667,667,0
20240809,180900,97077538,667,667,667,667,0
20240809,180800,97077538,667,667,667,667,0
20240809,180700,97077538,667,667,667,667,0
20240809,180600,97077538,667,667,667,667,0
20240809,180500,97077538,667,667,667,667,0
20240809,180400,97077538,667,667,667,667,0
20240809,180300,97077538,667,667,667,667,35036
20240809,180200,97077538,667,667,667,667,0
20240809,180100,97077538,667,667,667,667,0
20240809,180000,97077538,667,667,667,667,0
20240809,175900,97077538,667,667,667,667,0
20240809,175800,97077538,667,667,667,667,0
20240809,175700,97077538,667,667,667,667,0
20240809,175600,97077538,667,667,667,667,0
20240809,175500,97077538,667,667,667,667,0
20240809,175400,97077538,667,667,667,667,0
20240809,175300,97077538,667,667,667,667,0
20240809,175200,97077538,667,667,667,667,0
20240809,175100,97077538,667,667,667,667,0
20240809,175000,97077538,667,667,667,667,0
20240809,174900,97077538,667,667,667,667,0
20240809,174800,97077538,667,667,667,667,0
20240809,174700,97077538,667,667,667,667,0
20240809,174600,97077538,667,667,667,667,0
20240809,174500,97077538,667,667,667,667,0
20240809,174400,97077538,667,667,667,667,0
20240809,174300,97077538,667,667,667,667,0
20240809,174200,97077538,667,667,667,667,0
20240809,174100,97077538,667,667,667,667,0
20240809,174000,97077538,667,667,667,667,0
20240809,173900,97077538,667,667,667,667,0
20240809,173800,97077538,667,667,667,667,0
20240809,173700,97077538,667,667,667,667,0
20240809,173600,97077538,667,667,667,667,0
20240809,173500,97077538,667,667,667,667,0
20240809,173400,97077538,667,667,667,667,0
20240809,173300,97077538,667,667,667,667,35036
20240809,173200,97077538,667,667,667,667,0
20240809,173100,97077538,667,667,667,667,0
20240809,173000,97077538,667,667,667,667,0
20240809,172900,97077538,667,667,667,667,0
20240809,172800,97077538,667,667,667,667,0
20240809,172700,97077538,667,667,667,667,0
20240809,172600,97077538,667,667,667,667,0
20240809,172500,97077538,667,667,667,667,0
20240809,172400,97077538,667,667,667,667,0
20240809,172300,97077538,667,667,667,667,0
20240809,172200,97077538,667,667,667,667,0
20240809,172100,97077538,667,667,667,667,0
20240809,172000,97077538,667,667,667,667,0
20240809,171900,97077538,667,667,667,667,0
20240809,171800,97077538,667,667,667,667,0
20240809,171700,97077538,667,667,667,667,0
20240809,171600,97077538,667,667,667,667,0
20240809,171500,97077538,667,667,667,667,0
20240809,171400,97077538,667,667,667,667,0
20240809,171300,97077538,667,667,667,667,0
20240809,171200,97077538,667,667,667,667,0
20240809,171100,97077538,667,667,667,667,0
20240809,171000,97077538,667,667,667,667,0
20240809,170900,97077538,667,667,667,667,0
20240809,170800,97077538,667,667,667,667,0
20240809,170700,97077538,667,667,667,667,0
20240809,170600,97077538,667,667,667,667,0
20240809,170500,97077538,667,667,667,667,0
20240809,170400,97077538,667,667,667,667,0
20240809,170300,97077538,667,667,667,667,35036
20240809,170200,97077538,667,667,667,667,0
20240809,170100,97077538,667,667,667,667,0
20240809,170000,97077538,667,667,667,667,0
20240809,165900,97077538,667,667,667,667,0
20240809,165800,97077538,667,667,667,667,0
20240809,165700,97077538,667,667,667,667,0
20240809,165600,97077538,667,667,667,667,0
20240809,165500,97077538,667,667,667,667,0
20240809,165400,97077538,667,667,667,667,0
20240809,165300,97077538,667,667,667,667,0
20240809,165200,97077538,667,667,667,667,0
20240809,165100,97077538,667,667,667,667,0
20240809,165000,97077538,667,667,667,667,0
20240809,164900,97077538,667,667,667,667,0
20240809,164800,97077538,667,667,667,667,0
20240809,164700,97077538,667,667,667,667,0
20240809,164600,97077538,667,667,667,667,0
20240809,164500,97077538,667,667,667,667,0
20240809,164400,97077538,667,667,667,667,0
20240809,164300,97077538,667,667,667,667,0
20240809,164200,97077538,667,667,667,667,0
20240809,164100,97077538,667,667,667,667,0
20240809,164000,97077538,667,667,667,667,0
20240809,163900,97077538,667,667,667,667,0
20240809,163800,97077538,667,667,667,667,0
20240809,163700,97077538,667,667,667,667,0
20240809,163600,97077538,667,667,667,667,0
20240809,163500,97077538,667,667,667,667,0
20240809,163400,97077538,667,667,667,667,0
20240809,163300,97077538,667,667,667,667,35036
20240809,163200,97077538,667,667,667,667,0
20240809,163100,97077538,667,667,667,667,0
20240809,163000,97077538,667,667,667,667,0
20240809,162900,97077538,667,667,667,667,0
20240809,162800,97077538,667,667,667,667,0
20240809,162700,97077538,667,667,667,667,0
20240809,162600,97077538,667,667,667,667,0
20240809,162500,97077538,667,667,667,667,0
20240809,162400,97077538,667,667,667,667,0
20240809,162300,97077538,667,667,667,667,0
20240809,162200,97077538,667,667,667,667,0
20240809,162100,97077538,667,667,667,667,0
20240809,162000,97077538,667,667,667,667,0
20240809,161900,97077538,667,667,667,667,0
20240809,161800,97077538,667,667,667,667,0
20240809,161700,97077538,667,667,667,667,0
20240809,161600,97077538,667,667,667,667,0
20240809,161500,97077538,667,667,667,667,0
20240809,161400,97077538,667,667,667,667,0
20240809,161300,97077538,667,667,667,667,0
20240809,161200,97077538,667,667,667,667,0
20240809,161100,97077538,667,667,667,667,0
20240809,161000,97077538,667,667,667,667,0
20240809,160900,97077538,667,667,667,667,0
20240809,160800,97077538,667,667,667,667,0
20240809,160700,97077538,667,667,667,667,0
20240809,160600,97077538,667,667,667,667,0
20240809,160500,97077538,667,667,667,667,0
20240809,160400,97077538,667,667,667,667,0
20240809,160300,97077538,667,667,667,667,35036
20240809,160200,97077538,667,667,667,667,0
20240809,160100,97077538,667,667,667,667,0
20240809,160000,97077538,667,667,667,667,0
20240809,155900,97077538,667,667,667,667,0
20240809,155800,97077538,667,667,667,667,0
20240809,155700,97077538,667,667,667,667,0
20240809,155600,97077538,667,667,667,667,0
20240809,155500,97077538,667,667,667,667,0
20240809,155400,97077538,667,667,667,667,0
20240809,155300,97077538,667,667,667,667,0
20240809,155200,97077538,667,667,667,667,0
20240809,155100,97077538,667,667,667,667,0
20240809,155000,97077538,667,667,667,667,0
20240809,154900,97077538,667,667,667,667,0
20240809,154800,97077538,667,667,667,667,0
20240809,154700,97077538,667,667,667,667,0
20240809,154600,97077538,667,667,667,667,0
20240809,154500,97077538,667,667,667,667,0
20240809,154400,97077538,667,667,667,667,0
20240809,154300,97077538,667,667,667,667,0
20240809,154200,97077538,667,667,667,667,0
20240809,154100,97077538,667,667,667,667,0
20240809,154000,97077538,667,667,667,667,0
20240809,153900,97077538,667,667,667,667,0
20240809,153800,97077538,667,667,667,667,0
20240809,153700,97077538,667,667,667,667,0
20240809,153600,97077538,667,667,667,667,0
20240809,153500,97077538,667,667,667,667,0
20240809,153400,97077538,667,667,667,667,0
20240809,153300,97077538,667,667,667,667,35036
20240809,153200,97077538,667,667,667,667,0
20240809,153100,97077538,667,667,667,667,0
20240809,153000,97077538,667,667,667,667,35036
20240809,152900,73708526,690,690,690,690,0
20240809,152800,73708526,690,690,690,690,0
20240809,152700,73708526,690,690,690,690,0
20240809,152600,73708526,690,690,690,690,0
20240809,152500,73708526,690,690,690,690,0
20240809,152400,73708526,690,690,690,690,0
20240809,152300,73708526,690,690,690,690,0
20240809,152200,73708526,690,690,690,690,0
20240809,152100,73708526,690,690,690,690,0
20240809,152000,73708526,690,690,690,690,0
20240809,151900,73708526,690,687,690,687,357
20240809,151800,73463237,690,690,690,690,0
20240809,151700,73463237,690,690,690,690,0
20240809,151600,73463237,690,689,690,689,700
20240809,151500,72980885,689,688,689,687,539
20240809,151400,72610083,689,689,689,689,0
20240809,151300,72610083,689,689,689,689,0
20240809,151200,72610083,689,689,689,689,5
20240809,151100,72606638,686,686,686,686,51
20240809,151000,72571652,687,687,687,687,0
20240809,150900,72571652,687,687,687,687,0
20240809,150800,72571652,687,687,687,687,1000
20240809,150700,71884652,689,689,689,689,10
20240809,150600,71877762,687,687,687,687,0
20240809,150500,71877762,687,687,687,687,0
20240809,150400,71877762,687,687,687,687,84
20240809,150300,71820054,687,687,687,687,0
20240809,150200,71820054,687,687,687,687,0
20240809,150100,71820054,687,687,687,687,0
20240809,150000,71820054,687,687,687,687,241
20240809,145900,71654487,686,686,686,686,1
20240809,145800,71653801,687,687,687,687,1
20240809,145700,71653114,686,686,686,686,1
20240809,145600,71652428,687,687,687,687,0
20240809,145500,71652428,687,687,687,687,1
20240809,145400,71651741,686,686,686,686,0
20240809,145300,71651741,686,687,687,686,908
20240809,145200,71028108,689,689,689,689,1
20240809,145100,71027419,689,689,689,689,1
20240809,145000,71026730,683,683,683,683,0
20240809,144900,71026730,683,683,683,683,0
20240809,144800,71026730,683,683,683,683,0
20240809,144700,71026730,683,683,683,683,0
20240809,144600,71026730,683,683,683,683,0
20240809,144500,71026730,683,683,683,683,0
20240809,144400,71026730,683,687,687,683,2000
20240809,144300,69660212,690,690,690,690,0
20240809,144200,69660212,690,690,690,690,0
20240809,144100,69660212,690,690,690,687,1933
20240809,144000,68329898,690,690,690,690,0
20240809,143900,68329898,690,690,690,690,2899
20240809,143800,66329588,690,690,690,690,1
20240809,143700,66328898,686,686,686,686,4
20240809,143600,66326154,690,690,690,690,10
20240809,143500,66319254,690,690,690,690,0
20240809,143400,66319254,690,690,690,690,0
20240809,143300,66319254,690,690,690,690,0
20240809,143200,66319254,690,690,690,690,0
20240809,143100,66319254,690,690,690,690,1
20240809,143000,66318564,683,686,686,683,3000
20240809,142900,64267137,690,690,690,690,0
20240809,142800,64267137,690,690,690,690,0
20240809,142700,64267137,690,690,690,690,0
20240809,142600,64267137,690,690,690,690,0
20240809,142500,64267137,690,690,690,690,0
20240809,142400,64267137,690,690,690,690,0
20240809,142300,64267137,690,690,690,690,0
20240809,142200,64267137,690,690,690,690,0
20240809,142100,64267137,690,690,690,690,0
20240809,142000,64267137,690,690,690,690,0
20240809,141900,64267137,690,690,690,690,0
20240809,141800,64267137,690,690,690,690,0
20240809,141700,64267137,690,687,690,687,10
20240809,141600,64260257,687,687,687,687,384
20240809,141500,63996449,687,687,687,687,216
20240809,141400,63848057,687,688,688,687,231
20240809,141300,63689331,688,688,688,688,1
20240809,141200,63688643,689,689,689,689,0
20240809,141100,63688643,689,689,689,689,0
20240809,141000,63688643,689,689,689,689,0
20240809,140900,63688643,689,689,689,689,0
20240809,140800,63688643,689,690,690,689,60
20240809,140700,63647273,690,690,690,690,30
20240809,140600,63626573,691,691,691,691,0
20240809,140500,63626573,691,691,691,691,0
20240809,140400,63626573,691,691,691,691,24
20240809,140300,63609989,687,687,687,687,0
20240809,140200,63609989,687,689,689,687,1100
20240809,140100,62854159,691,691,691,691,0
20240809,140000,62854159,691,690,691,690,11
20240809,135900,62846568,691,691,691,691,0
20240809,135800,62846568,691,691,691,691,0
20240809,135700,62846568,691,691,691,691,1
20240809,135600,62845877,691,691,691,691,0
20240809,135500,62845877,691,691,691,691,0
20240809,135400,62845877,691,691,691,691,0
20240809,135300,62845877,691,691,691,691,0
20240809,135200,62845877,691,691,691,691,50
20240809,135100,62811327,691,691,691,691,51
20240809,135000,62776086,692,692,692,692,0
20240809,134900,62776086,692,692,692,692,0
20240809,134800,62776086,692,692,692,692,0
20240809,134700,62776086,692,692,692,692,0
20240809,134600,62776086,692,692,692,692,500
20240809,134500,62430086,691,691,691,691,0
20240809,134400,62430086,691,692,692,691,585
20240809,134300,62025849,692,692,692,692,0
20240809,134200,62025849,692,692,692,692,0
20240809,134100,62025849,692,692,692,692,51
20240809,134000,61990557,691,691,691,691,10
20240809,133900,61983647,692,692,692,692,0
20240809,133800,61983647,692,692,692,692,0
20240809,133700,61983647,692,689,692,689,2000
20240809,133600,60605550,689,689,689,689,1000
20240809,133500,59916550,689,689,689,689,0
20240809,133400,59916550,689,689,689,689,0
20240809,133300,59916550,689,689,689,689,0
20240809,133200,59916550,689,689,689,689,0
20240809,133100,59916550,689,689,689,689,0
20240809,133000,59916550,689,689,689,688,4001
20240809,132900,57162862,689,689,689,689,277
20240809,132800,56972009,692,692,692,692,0
20240809,132700,56972009,692,692,692,692,0
20240809,132600,56972009,692,691,692,691,11
20240809,132500,56964407,692,692,692,692,0
20240809,132400,56964407,692,692,692,692,0
20240809,132300,56964407,692,692,692,692,0
20240809,132200,56964407,692,692,692,692,0
20240809,132100,56964407,692,692,692,692,0
20240809,132000,56964407,692,692,692,692,1
20240809,131900,56963715,692,692,692,692,1
20240809,131800,56963023,691,691,691,691,469
20240809,131700,56638944,691,691,691,691,110
20240809,131600,56562934,691,691,691,691,0
20240809,131500,56562934,691,691,691,691,4
20240809,131400,56560170,689,689,689,689,87
20240809,131300,56500227,691,691,691,691,0
20240809,131200,56500227,691,691,691,691,0
20240809,131100,56500227,691,691,691,691,0
20240809,131000,56500227,691,691,691,691,0
20240809,130900,56500227,691,691,691,691,0
20240809,130800,56500227,691,691,691,691,0
20240809,130700,56500227,691,691,691,691,0
20240809,130600,56500227,691,691,691,691,0
20240809,130500,56500227,691,691,691,691,0
20240809,130400,56500227,691,691,691,691,579
20240809,130300,56100138,691,691,691,691,0
20240809,130200,56100138,691,691,691,691,1
20240809,130100,56099447,691,691,691,691,0
20240809,130000,56099447,691,691,691,691,0
20240809,125900,56099447,691,691,691,691,0
20240809,125800,56099447,691,691,691,691,0
20240809,125700,56099447,691,691,691,691,0
20240809,125600,56099447,691,691,691,691,0
20240809,125500,56099447,691,691,691,691,0
20240809,125400,56099447,691,690,691,690,1000
20240809,125300,55408994,689,689,689,689,500
20240809,125200,55064494,690,690,690,690,383
20240809,125100,54800224,691,691,691,691,0
20240809,125000,54800224,691,691,691,691,0
20240809,124900,54800224,691,691,691,691,0
20240809,124800,54800224,691,691,691,691,0
20240809,124700,54800224,691,691,691,691,0
20240809,124600,54800224,691,691,691,691,0
20240809,124500,54800224,691,691,691,691,0
20240809,124400,54800224,691,691,691,691,0
20240809,124300,54800224,691,691,691,691,21
20240809,124200,54785713,688,688,688,688,523
20240809,124100,54425889,689,689,689,689,0
20240809,124000,54425889,689,689,689,689,0
20240809,123900,54425889,689,689,689,689,500
20240809,123800,54081389,688,690,690,688,476
20240809,123700,53753301,690,690,690,690,236
20240809,123600,53590461,690,690,690,690,220
20240809,123500,53438661,691,691,691,691,1
20240809,123400,53437970,690,690,690,690,130
20240809,123300,53348270,691,691,691,691,0
20240809,123200,53348270,691,690,691,690,30
20240809,123100,53327560,691,691,691,691,0
20240809,123000,53327560,691,691,691,691,0
20240809,122900,53327560,691,691,691,691,20
20240809,122800,53313740,691,691,691,691,0
20240809,122700,53313740,691,691,691,691,3
20240809,122600,53311667,691,691,691,691,511
20240809,122500,52958566,691,691,691,691,6
20240809,122400,52954420,691,691,691,691,20
20240809,122300,52940600,690,690,690,690,0
20240809,122200,52940600,690,690,690,690,1700
20240809,122100,51767600,689,689,689,689,521
20240809,122000,51408631,690,690,690,690,0
20240809,121900,51408631,690,690,690,690,0
20240809,121800,51408631,690,690,690,690,50
20240809,121700,51374131,690,690,690,690,50
20240809,121600,51339631,690,690,690,690,93
20240809,121500,51275461,690,690,690,690,20
20240809,121400,51261661,690,690,690,690,0
20240809,121300,51261661,690,690,690,690,0
20240809,121200,51261661,690,690,690,690,0
20240809,121100,51261661,690,690,690,690,0
20240809,121000,51261661,690,690,690,690,0
20240809,120900,51261661,690,690,690,690,0
20240809,120800,51261661,690,690,690,690,1
20240809,120700,51260971,689,690,690,689,501
20240809,120600,50915282,690,690,690,690,0
20240809,120500,50915282,690,690,690,690,0
20240809,120400,50915282,690,690,690,690,22
20240809,120300,50900102,690,690,690,690,153
20240809,120200,50794532,689,689,689,689,30
20240809,120100,50773862,690,690,690,690,0
20240809,120000,50773862,690,690,690,690,0
20240809,115900,50773862,690,689,690,689,1605
20240809,115800,49668012,690,689,690,689,2000
20240809,115700,48289657,685,685,685,685,50
20240809,115600,48255407,690,690,690,690,0
20240809,115500,48255407,690,690,690,690,50
20240809,115400,48220907,690,690,690,690,3
20240809,115300,48218837,689,689,689,689,710
20240809,115200,47729647,685,685,685,685,0
20240809,115100,47729647,685,685,685,685,1
20240809,115000,47728962,689,689,689,689,0
20240809,114900,47728962,689,689,689,689,6
20240809,114800,47724828,684,684,684,684,0
20240809,114700,47724828,684,684,684,684,0
20240809,114600,47724828,684,684,684,684,0
20240809,114500,47724828,684,684,684,684,100
20240809,114400,47656428,689,689,689,689,0
20240809,114300,47656428,689,689,689,689,0
20240809,114200,47656428,689,689,689,689,0
20240809,114100,47656428,689,689,689,689,0
20240809,114000,47656428,689,689,689,689,1
20240809,113900,47655739,689,689,689,689,0
20240809,113800,47655739,689,689,689,689,0
20240809,113700,47655739,689,689,689,689,0
20240809,113600,47655739,689,689,689,689,0
20240809,113500,47655739,689,689,689,689,0
20240809,113400,47655739,689,689,689,689,0
20240809,113300,47655739,689,689,689,689,0
20240809,113200,47655739,689,689,689,689,0
20240809,113100,47655739,689,689,689,689,1
20240809,113000,47655050,684,684,684,684,0
20240809,112900,47655050,684,688,689,684,50
20240809,112800,47620767,688,688,688,688,1
20240809,112700,47620079,683,683,683,683,0
20240809,112600,47620079,683,683,683,683,0
20240809,112500,47620079,683,687,687,683,2000
20240809,112400,46252439,688,688,688,688,0
20240809,112300,46252439,688,688,688,688,0
20240809,112200,46252439,688,688,688,688,0
20240809,112100,46252439,688,688,688,688,18
20240809,112000,46240055,688,688,688,688,13
20240809,111900,46231111,688,688,688,688,1
20240809,111800,46230423,687,687,687,687,0
20240809,111700,46230423,687,687,687,687,0
20240809,111600,46230423,687,687,687,687,50
20240809,111500,46196073,689,689,689,689,7
20240809,111400,46191250,688,688,688,688,0
20240809,111300,46191250,688,688,688,688,488
20240809,111200,45855506,690,690,690,690,0
20240809,111100,45855506,690,690,690,690,0
20240809,111000,45855506,690,690,690,690,0
20240809,110900,45855506,690,690,690,690,0
20240809,110800,45855506,690,690,690,690,0
20240809,110700,45855506,690,690,690,690,0
20240809,110600,45855506,690,690,690,690,0
20240809,110500,45855506,690,690,690,690,0
20240809,110400,45855506,690,690,690,690,2
20240809,110300,45854126,690,690,690,690,1
20240809,110200,45853436,688,689,689,688,318
20240809,110100,45634352,689,689,689,689,1450
20240809,110000,44635302,689,689,689,689,0
20240809,105900,44635302,689,689,689,689,5
20240809,105800,44631857,689,689,689,689,0
20240809,105700,44631857,689,689,689,689,0
20240809,105600,44631857,689,689,689,689,0
20240809,105500,44631857,689,689,689,689,0
20240809,105400,44631857,689,689,689,689,0
20240809,105300,44631857,689,689,689,689,0
20240809,105200,44631857,689,689,689,689,0
20240809,105100,44631857,689,689,689,689,1
20240809,105000,44631168,689,689,689,689,100
20240809,104900,44562268,689,689,689,689,0
20240809,104800,44562268,689,689,689,689,60
20240809,104700,44520928,689,689,689,689,0
20240809,104600,44520928,689,688,689,688,10
20240809,104500,44514039,681,689,689,681,553
20240809,104400,44136447,689,689,689,689,0
20240809,104300,44136447,689,689,689,689,0
20240809,104200,44136447,689,689,689,689,0
20240809,104100,44136447,689,689,689,689,0
20240809,104000,44136447,689,688,689,688,800
20240809,103900,43585739,688,688,688,688,0
20240809,103800,43585739,688,688,688,688,16
20240809,103700,43574731,688,688,688,688,0
20240809,103600,43574731,688,688,688,688,10
20240809,103500,43567851,687,687,687,687,383
20240809,103400,43304730,687,687,687,687,0
20240809,103300,43304730,687,687,687,687,0
20240809,103200,43304730,687,687,687,687,194
20240809,103100,43171452,687,687,687,687,0
20240809,103000,43171452,687,687,687,687,0
20240809,102900,43171452,687,687,687,687,14
20240809,102800,43161834,687,687,687,687,4
20240809,102700,43159086,687,687,687,687,100
20240809,102600,43090386,687,687,687,687,0
20240809,102500,43090386,687,687,687,687,0
20240809,102400,43090386,687,687,687,687,0
20240809,102300,43090386,687,687,687,687,0
20240809,102200,43090386,687,687,687,687,0
20240809,102100,43090386,687,687,687,686,424
20240809,102000,42799509,688,688,688,688,0
20240809,101900,42799509,688,688,688,688,0
20240809,101800,42799509,688,688,688,688,14
20240809,101700,42789877,688,688,688,688,0
20240809,101600,42789877,688,688,688,688,2
20240809,101500,42788501,686,686,686,686,590
20240809,101400,42383761,686,686,686,686,0
20240809,101300,42383761,686,686,686,686,576
20240809,101200,41988625,686,686,686,686,259
20240809,101100,41810951,686,686,686,686,0
20240809,101000,41810951,686,686,686,686,1300
20240809,100900,40919151,686,686,686,686,100
20240809,100800,40850551,686,686,686,686,0
20240809,100700,40850551,686,686,686,686,0
20240809,100600,40850551,686,686,686,686,0
20240809,100500,40850551,686,686,686,686,234
20240809,100400,40690027,686,686,686,686,3
20240809,100300,40687969,683,683,683,683,110
20240809,100200,40612839,678,683,683,678,2011
20240809,100100,39249306,677,687,687,677,7064
20240809,100000,34445504,685,685,685,685,10
20240809,095900,34438654,687,687,687,687,11
20240809,095800,34431097,687,687,687,687,45
20240809,095700,34400182,685,685,685,685,32
20240809,095600,34378262,687,687,687,687,6
20240809,095500,34374140,687,687,687,687,1
20240809,095400,34373453,686,685,686,685,286
20240809,095300,34177483,686,686,686,686,2
20240809,095200,34176111,686,686,686,686,16
20240809,095100,34165135,687,686,687,686,11
20240809,095000,34157586,686,686,686,686,101
20240809,094900,34088300,686,686,686,686,0
20240809,094800,34088300,686,686,686,685,728
20240809,094700,33588937,686,686,686,686,13
20240809,094600,33580019,686,686,686,686,0
20240809,094500,33580019,686,686,686,686,0
20240809,094400,33580019,686,686,686,686,1
20240809,094300,33579333,685,686,686,685,157
20240809,094200,33471736,686,686,686,686,0
20240809,094100,33471736,686,686,686,686,5
20240809,094000,33468306,686,686,686,686,0
20240809,093900,33468306,686,686,686,686,0
20240809,093800,33468306,686,686,686,686,0
20240809,093700,33468306,686,686,686,686,0
20240809,093600,33468306,686,685,686,685,315
20240809,093500,33252231,683,683,683,683,0
20240809,093400,33252231,683,683,683,683,149
20240809,093300,33150464,683,686,686,683,1151
20240809,093200,32363361,686,686,686,686,50
20240809,093100,32329061,686,686,686,686,0
20240809,093000,32329061,686,686,686,686,5
20240809,092900,32325631,686,686,686,686,5
20240809,092800,32322201,684,684,684,684,0
20240809,092700,32322201,684,684,684,684,1970
20240809,092600,30974721,684,684,684,684,30
20240809,092500,30954201,684,684,684,684,0
20240809,092400,30954201,684,684,684,684,1000
20240809,092300,30270201,683,685,690,683,3866
20240809,092200,27628044,692,687,692,682,6010
20240809,092100,23510429,691,691,691,691,10
20240809,092000,23503519,691,691,691,691,0
20240809,091900,23503519,691,691,691,691,1
20240809,091800,23502828,692,688,692,688,2469
20240809,091700,21804074,693,688,693,688,1002
20240809,091600,21114616,688,685,688,685,5100
20240809,091500,17613836,685,685,685,685,50
20240809,091400,17579586,685,685,685,685,3
20240809,091300,17577531,685,685,685,685,22
20240809,091200,17562461,685,685,685,685,872
20240809,091100,16965141,685,685,685,685,0
20240809,091000,16965141,685,685,685,685,0
20240809,090900,16965141,685,679,685,677,1002
20240809,090800,16286771,680,685,685,680,5000
20240809,090700,12882997,687,687,687,687,102
20240809,090600,12812923,689,694,694,689,104
20240809,090500,12741252,691,691,691,691,1
20240809,090400,12740561,693,681,700,681,2216
20240809,090300,11219421,681,680,683,680,4251
20240809,090200,8326481,680,680,680,680,5
20240809,090100,8323081,676,677,677,676,1029
20240809,090000,7627423,680,665,681,665,11422