KissMeData/007120/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184800,34600174,970,970,970,970,2485
20240809,184700,34600174,970,970,970,970,0
20240809,184600,34600174,970,970,970,970,0
20240809,184500,34600174,970,970,970,970,0
20240809,184400,34600174,970,970,970,970,0
20240809,184300,34600174,970,970,970,970,0
20240809,184200,34600174,970,970,970,970,0
20240809,184100,34600174,970,970,970,970,0
20240809,184000,34600174,970,970,970,970,0
20240809,183900,34600174,970,970,970,970,0
20240809,183800,34600174,970,970,970,970,0
20240809,183700,34600174,970,970,970,970,0
20240809,183600,34600174,970,970,970,970,0
20240809,183500,34600174,970,970,970,970,0
20240809,183400,34600174,970,970,970,970,0
20240809,183300,34600174,970,970,970,970,0
20240809,183200,34600174,970,970,970,970,0
20240809,183100,34600174,970,970,970,970,0
20240809,183000,34600174,970,970,970,970,0
20240809,182900,34600174,970,970,970,970,0
20240809,182800,34600174,970,970,970,970,0
20240809,182700,34600174,970,970,970,970,0
20240809,182600,34600174,970,970,970,970,0
20240809,182500,34600174,970,970,970,970,0
20240809,182400,34600174,970,970,970,970,0
20240809,182300,34600174,970,970,970,970,0
20240809,182200,34600174,970,970,970,970,0
20240809,182100,34600174,970,970,970,970,0
20240809,182000,34600174,970,970,970,970,0
20240809,181900,34600174,970,970,970,970,0
20240809,181800,34600174,970,970,970,970,2485
20240809,181700,34600174,970,970,970,970,0
20240809,181600,34600174,970,970,970,970,0
20240809,181500,34600174,970,970,970,970,0
20240809,181400,34600174,970,970,970,970,0
20240809,181300,34600174,970,970,970,970,0
20240809,181200,34600174,970,970,970,970,0
20240809,181100,34600174,970,970,970,970,0
20240809,181000,34600174,970,970,970,970,0
20240809,180900,34600174,970,970,970,970,0
20240809,180800,34600174,970,970,970,970,0
20240809,180700,34600174,970,970,970,970,0
20240809,180600,34600174,970,970,970,970,0
20240809,180500,34600174,970,970,970,970,0
20240809,180400,34600174,970,970,970,970,0
20240809,180300,34600174,970,970,970,970,0
20240809,180200,34600174,970,970,970,970,0
20240809,180100,34600174,970,970,970,970,0
20240809,180000,34600174,970,970,970,970,0
20240809,175900,34600174,970,970,970,970,0
20240809,175800,34600174,970,970,970,970,0
20240809,175700,34600174,970,970,970,970,0
20240809,175600,34600174,970,970,970,970,0
20240809,175500,34600174,970,970,970,970,0
20240809,175400,34600174,970,970,970,970,0
20240809,175300,34600174,970,970,970,970,0
20240809,175200,34600174,970,970,970,970,0
20240809,175100,34600174,970,970,970,970,0
20240809,175000,34600174,970,970,970,970,0
20240809,174900,34600174,970,970,970,970,0
20240809,174800,34600174,970,970,970,970,2485
20240809,174700,34600174,970,970,970,970,0
20240809,174600,34600174,970,970,970,970,0
20240809,174500,34600174,970,970,970,970,0
20240809,174400,34600174,970,970,970,970,0
20240809,174300,34600174,970,970,970,970,0
20240809,174200,34600174,970,970,970,970,0
20240809,174100,34600174,970,970,970,970,0
20240809,174000,34600174,970,970,970,970,0
20240809,173900,34600174,970,970,970,970,0
20240809,173800,34600174,970,970,970,970,0
20240809,173700,34600174,970,970,970,970,0
20240809,173600,34600174,970,970,970,970,0
20240809,173500,34600174,970,970,970,970,0
20240809,173400,34600174,970,970,970,970,0
20240809,173300,34600174,970,970,970,970,0
20240809,173200,34600174,970,970,970,970,0
20240809,173100,34600174,970,970,970,970,0
20240809,173000,34600174,970,970,970,970,0
20240809,172900,34600174,970,970,970,970,0
20240809,172800,34600174,970,970,970,970,0
20240809,172700,34600174,970,970,970,970,0
20240809,172600,34600174,970,970,970,970,0
20240809,172500,34600174,970,970,970,970,0
20240809,172400,34600174,970,970,970,970,0
20240809,172300,34600174,970,970,970,970,0
20240809,172200,34600174,970,970,970,970,0
20240809,172100,34600174,970,970,970,970,0
20240809,172000,34600174,970,970,970,970,0
20240809,171900,34600174,970,970,970,970,0
20240809,171800,34600174,970,970,970,970,2485
20240809,171700,34600174,970,970,970,970,0
20240809,171600,34600174,970,970,970,970,0
20240809,171500,34600174,970,970,970,970,0
20240809,171400,34600174,970,970,970,970,0
20240809,171300,34600174,970,970,970,970,0
20240809,171200,34600174,970,970,970,970,0
20240809,171100,34600174,970,970,970,970,0
20240809,171000,34600174,970,970,970,970,0
20240809,170900,34600174,970,970,970,970,0
20240809,170800,34600174,970,970,970,970,0
20240809,170700,34600174,970,970,970,970,0
20240809,170600,34600174,970,970,970,970,0
20240809,170500,34600174,970,970,970,970,0
20240809,170400,34600174,970,970,970,970,0
20240809,170300,34600174,970,970,970,970,0
20240809,170200,34600174,970,970,970,970,0
20240809,170100,34600174,970,970,970,970,0
20240809,170000,34600174,970,970,970,970,0
20240809,165900,34600174,970,970,970,970,0
20240809,165800,34600174,970,970,970,970,0
20240809,165700,34600174,970,970,970,970,0
20240809,165600,34600174,970,970,970,970,0
20240809,165500,34600174,970,970,970,970,0
20240809,165400,34600174,970,970,970,970,0
20240809,165300,34600174,970,970,970,970,0
20240809,165200,34600174,970,970,970,970,0
20240809,165100,34600174,970,970,970,970,0
20240809,165000,34600174,970,970,970,970,0
20240809,164900,34600174,970,970,970,970,0
20240809,164800,34600174,970,970,970,970,2485
20240809,164700,34600174,970,970,970,970,0
20240809,164600,34600174,970,970,970,970,0
20240809,164500,34600174,970,970,970,970,0
20240809,164400,34600174,970,970,970,970,0
20240809,164300,34600174,970,970,970,970,0
20240809,164200,34600174,970,970,970,970,0
20240809,164100,34600174,970,970,970,970,0
20240809,164000,34600174,970,970,970,970,0
20240809,163900,34600174,970,970,970,970,0
20240809,163800,34600174,970,970,970,970,0
20240809,163700,34600174,970,970,970,970,0
20240809,163600,34600174,970,970,970,970,0
20240809,163500,34600174,970,970,970,970,0
20240809,163400,34600174,970,970,970,970,0
20240809,163300,34600174,970,970,970,970,0
20240809,163200,34600174,970,970,970,970,0
20240809,163100,34600174,970,970,970,970,0
20240809,163000,34600174,970,970,970,970,0
20240809,162900,34600174,970,970,970,970,0
20240809,162800,34600174,970,970,970,970,0
20240809,162700,34600174,970,970,970,970,0
20240809,162600,34600174,970,970,970,970,0
20240809,162500,34600174,970,970,970,970,0
20240809,162400,34600174,970,970,970,970,0
20240809,162300,34600174,970,970,970,970,0
20240809,162200,34600174,970,970,970,970,0
20240809,162100,34600174,970,970,970,970,0
20240809,162000,34600174,970,970,970,970,0
20240809,161900,34600174,970,970,970,970,0
20240809,161800,34600174,970,970,970,970,2485
20240809,161700,34600174,970,970,970,970,0
20240809,161600,34600174,970,970,970,970,0
20240809,161500,34600174,970,970,970,970,0
20240809,161400,34600174,970,970,970,970,0
20240809,161300,34600174,970,970,970,970,0
20240809,161200,34600174,970,970,970,970,0
20240809,161100,34600174,970,970,970,970,0
20240809,161000,34600174,970,970,970,970,0
20240809,160900,34600174,970,970,970,970,0
20240809,160800,34600174,970,970,970,970,0
20240809,160700,34600174,970,970,970,970,0
20240809,160600,34600174,970,970,970,970,0
20240809,160500,34600174,970,970,970,970,0
20240809,160400,34600174,970,970,970,970,0
20240809,160300,34600174,970,970,970,970,0
20240809,160200,34600174,970,970,970,970,0
20240809,160100,34600174,970,970,970,970,0
20240809,160000,34600174,970,970,970,970,0
20240809,155900,34600174,970,970,970,970,0
20240809,155800,34600174,970,970,970,970,0
20240809,155700,34600174,970,970,970,970,0
20240809,155600,34600174,970,970,970,970,0
20240809,155500,34600174,970,970,970,970,0
20240809,155400,34600174,970,970,970,970,0
20240809,155300,34600174,970,970,970,970,0
20240809,155200,34600174,970,970,970,970,0
20240809,155100,34600174,970,970,970,970,0
20240809,155000,34600174,970,970,970,970,0
20240809,154900,34600174,970,970,970,970,0
20240809,154800,34600174,970,970,970,970,2485
20240809,154700,34600174,970,970,970,970,0
20240809,154600,34600174,970,970,970,970,0
20240809,154500,34600174,970,970,970,970,0
20240809,154400,34600174,970,970,970,970,0
20240809,154300,34600174,970,970,970,970,0
20240809,154200,34600174,970,970,970,970,0
20240809,154100,34600174,970,970,970,970,0
20240809,154000,34600174,970,970,970,970,0
20240809,153900,34600174,970,970,970,970,0
20240809,153800,34600174,970,970,970,970,0
20240809,153700,34600174,970,970,970,970,0
20240809,153600,34600174,970,970,970,970,0
20240809,153500,34600174,970,970,970,970,0
20240809,153400,34600174,970,970,970,970,0
20240809,153300,34600174,970,970,970,970,0
20240809,153200,34600174,970,970,970,970,0
20240809,153100,34600174,970,970,970,970,0
20240809,153000,34600174,970,970,970,970,2485
20240809,152900,32189724,978,978,978,978,0
20240809,152800,32189724,978,978,978,978,0
20240809,152700,32189724,978,978,978,978,0
20240809,152600,32189724,978,978,978,978,0
20240809,152500,32189724,978,978,978,978,0
20240809,152400,32189724,978,978,978,978,0
20240809,152300,32189724,978,978,978,978,0
20240809,152200,32189724,978,978,978,978,0
20240809,152100,32189724,978,978,978,978,0
20240809,152000,32189724,978,978,978,978,0
20240809,151900,32189724,978,978,978,978,1
20240809,151800,32188746,972,972,972,972,307
20240809,151700,31890342,972,972,972,972,0
20240809,151600,31890342,972,972,972,972,1
20240809,151500,31889370,978,978,978,978,1
20240809,151400,31888392,972,972,972,972,3
20240809,151300,31885476,972,972,972,972,0
20240809,151200,31885476,972,973,973,972,4
20240809,151100,31881585,972,972,972,972,1
20240809,151000,31880613,973,973,973,972,16
20240809,150900,31865046,973,972,973,972,2
20240809,150800,31863101,973,973,973,972,4
20240809,150700,31859210,979,979,979,979,30
20240809,150600,31829840,973,973,973,973,0
20240809,150500,31829840,973,973,973,973,0
20240809,150400,31829840,973,973,973,973,0
20240809,150300,31829840,973,973,973,973,1037
20240809,150200,30820839,973,973,973,973,10
20240809,150100,30811109,973,973,973,973,454
20240809,150000,30369367,979,979,979,979,2
20240809,145900,30367409,979,979,979,979,4
20240809,145800,30363493,979,979,979,979,24
20240809,145700,30339997,981,980,981,980,244
20240809,145600,30100753,979,979,979,979,2
20240809,145500,30098795,979,979,979,979,0
20240809,145400,30098795,979,979,979,979,0
20240809,145300,30098795,979,979,979,979,0
20240809,145200,30098795,979,979,979,979,0
20240809,145100,30098795,979,979,979,979,0
20240809,145000,30098795,979,979,979,979,0
20240809,144900,30098795,979,979,979,979,0
20240809,144800,30098795,979,979,979,979,0
20240809,144700,30098795,979,979,979,979,19
20240809,144600,30080194,979,979,979,979,0
20240809,144500,30080194,979,979,979,979,0
20240809,144400,30080194,979,979,979,979,0
20240809,144300,30080194,979,979,979,979,0
20240809,144200,30080194,979,979,979,979,500
20240809,144100,29590694,980,980,980,980,60
20240809,144000,29531894,980,980,980,980,0
20240809,143900,29531894,980,980,980,980,0
20240809,143800,29531894,980,980,980,980,10
20240809,143700,29522094,973,973,973,973,0
20240809,143600,29522094,973,973,973,973,0
20240809,143500,29522094,973,973,973,973,0
20240809,143400,29522094,973,974,974,973,2051
20240809,143300,27526151,972,975,975,972,2409
20240809,143200,25184427,982,982,982,982,0
20240809,143100,25184427,982,982,982,982,0
20240809,143000,25184427,982,982,982,982,150
20240809,142900,25037127,982,981,982,981,200
20240809,142800,24840728,981,981,981,981,0
20240809,142700,24840728,981,981,981,981,0
20240809,142600,24840728,981,981,981,981,0
20240809,142500,24840728,981,981,981,981,0
20240809,142400,24840728,981,981,981,981,0
20240809,142300,24840728,981,981,981,981,156
20240809,142200,24687692,981,981,981,981,1
20240809,142100,24686711,981,981,981,981,0
20240809,142000,24686711,981,981,981,981,0
20240809,141900,24686711,981,981,981,981,0
20240809,141800,24686711,981,981,981,981,10
20240809,141700,24676901,974,974,974,974,50
20240809,141600,24628201,981,981,981,981,0
20240809,141500,24628201,981,981,981,981,5
20240809,141400,24623296,981,981,981,981,0
20240809,141300,24623296,981,981,981,981,0
20240809,141200,24623296,981,981,981,981,0
20240809,141100,24623296,981,981,981,981,460
20240809,141000,24172036,981,981,981,981,100
20240809,140900,24073936,974,974,974,974,0
20240809,140800,24073936,974,974,974,974,615
20240809,140700,23474926,974,974,974,974,0
20240809,140600,23474926,974,976,976,974,656
20240809,140500,22835848,974,974,974,974,0
20240809,140400,22835848,974,982,982,974,2000
20240809,140300,20880113,983,983,983,983,0
20240809,140200,20880113,983,983,983,983,37
20240809,140100,20843742,983,983,983,983,0
20240809,140000,20843742,983,983,983,983,14
20240809,135900,20829980,983,983,983,983,0
20240809,135800,20829980,983,983,983,983,0
20240809,135700,20829980,983,983,983,983,1
20240809,135600,20828997,983,983,983,983,0
20240809,135500,20828997,983,983,983,983,40
20240809,135400,20789677,982,982,982,982,0
20240809,135300,20789677,982,982,982,982,0
20240809,135200,20789677,982,982,982,982,0
20240809,135100,20789677,982,982,982,982,0
20240809,135000,20789677,982,982,982,982,291
20240809,134900,20503915,983,983,983,983,0
20240809,134800,20503915,983,983,983,983,0
20240809,134700,20503915,983,983,983,983,1
20240809,134600,20502932,982,982,982,982,22
20240809,134500,20481328,983,983,983,983,0
20240809,134400,20481328,983,983,983,983,0
20240809,134300,20481328,983,983,983,983,10
20240809,134200,20471498,983,983,983,983,50
20240809,134100,20422348,983,983,983,983,0
20240809,134000,20422348,983,983,983,983,20
20240809,133900,20402688,983,983,983,983,0
20240809,133800,20402688,983,983,983,983,0
20240809,133700,20402688,983,983,983,983,0
20240809,133600,20402688,983,983,983,983,0
20240809,133500,20402688,983,983,983,983,0
20240809,133400,20402688,983,983,983,983,0
20240809,133300,20402688,983,984,984,983,700
20240809,133200,19714568,983,983,983,983,0
20240809,133100,19714568,983,983,983,983,20
20240809,133000,19694908,982,983,983,982,189
20240809,132900,19509250,983,983,983,983,0
20240809,132800,19509250,983,983,983,983,101
20240809,132700,19409967,983,983,983,983,0
20240809,132600,19409967,983,983,983,983,0
20240809,132500,19409967,983,983,983,983,250
20240809,132400,19164217,982,982,982,982,71
20240809,132300,19094495,982,982,982,982,200
20240809,132200,18898095,982,982,982,982,0
20240809,132100,18898095,982,982,982,982,0
20240809,132000,18898095,982,982,982,982,0
20240809,131900,18898095,982,982,982,982,29
20240809,131800,18869617,983,983,983,983,1
20240809,131700,18868634,983,983,983,983,0
20240809,131600,18868634,983,983,983,983,0
20240809,131500,18868634,983,983,983,983,0
20240809,131400,18868634,983,983,983,983,0
20240809,131300,18868634,983,983,983,983,0
20240809,131200,18868634,983,983,983,983,1500
20240809,131100,17394134,983,983,983,983,88
20240809,131000,17307630,982,982,982,982,132
20240809,130900,17178006,982,982,982,982,23
20240809,130800,17155420,982,982,982,982,0
20240809,130700,17155420,982,982,982,982,45
20240809,130600,17111230,982,982,982,982,0
20240809,130500,17111230,982,982,982,982,0
20240809,130400,17111230,982,982,982,982,0
20240809,130300,17111230,982,982,982,982,0
20240809,130200,17111230,982,982,982,982,0
20240809,130100,17111230,982,982,982,982,20
20240809,130000,17091590,982,982,982,982,0
20240809,125900,17091590,982,982,982,982,0
20240809,125800,17091590,982,982,982,982,4
20240809,125700,17087662,982,982,982,982,108
20240809,125600,16981606,982,982,982,982,20
20240809,125500,16961966,982,982,982,982,0
20240809,125400,16961966,982,982,982,982,20
20240809,125300,16942326,983,983,983,983,0
20240809,125200,16942326,983,983,983,983,0
20240809,125100,16942326,983,983,983,983,0
20240809,125000,16942326,983,983,983,983,0
20240809,124900,16942326,983,983,983,983,20
20240809,124800,16922666,981,982,982,981,18
20240809,124700,16904994,982,982,982,982,0
20240809,124600,16904994,982,982,982,982,0
20240809,124500,16904994,982,982,982,982,0
20240809,124400,16904994,982,981,982,981,175
20240809,124300,16733303,982,982,982,982,0
20240809,124200,16733303,982,982,982,982,2
20240809,124100,16731339,982,982,982,982,2
20240809,124000,16729375,982,982,982,982,0
20240809,123900,16729375,982,982,982,982,0
20240809,123800,16729375,982,982,982,982,20
20240809,123700,16709735,982,982,982,982,0
20240809,123600,16709735,982,982,982,982,64
20240809,123500,16646887,982,982,982,982,100
20240809,123400,16548687,982,982,982,982,0
20240809,123300,16548687,982,982,982,982,0
20240809,123200,16548687,982,982,982,982,20
20240809,123100,16529047,982,982,982,982,0
20240809,123000,16529047,982,982,982,982,0
20240809,122900,16529047,982,982,982,982,0
20240809,122800,16529047,982,982,982,982,100
20240809,122700,16430847,982,982,982,982,0
20240809,122600,16430847,982,982,982,982,52
20240809,122500,16379783,980,980,980,980,0
20240809,122400,16379783,980,980,980,980,0
20240809,122300,16379783,980,980,980,980,0
20240809,122200,16379783,980,980,980,980,0
20240809,122100,16379783,980,980,980,980,0
20240809,122000,16379783,980,980,980,980,0
20240809,121900,16379783,980,981,981,980,3001
20240809,121800,13435927,981,981,981,981,0
20240809,121700,13435927,981,981,981,981,12
20240809,121600,13424155,982,984,984,982,124
20240809,121500,13302327,982,982,982,982,0
20240809,121400,13302327,982,982,982,982,0
20240809,121300,13302327,982,982,982,982,0
20240809,121200,13302327,982,982,982,982,0
20240809,121100,13302327,982,982,982,982,0
20240809,121000,13302327,982,982,982,982,0
20240809,120900,13302327,982,982,982,982,0
20240809,120800,13302327,982,982,982,982,0
20240809,120700,13302327,982,982,982,982,0
20240809,120600,13302327,982,982,982,982,20
20240809,120500,13282687,981,981,981,981,0
20240809,120400,13282687,981,981,981,981,0
20240809,120300,13282687,981,981,981,981,0
20240809,120200,13282687,981,981,981,981,0
20240809,120100,13282687,981,981,981,981,0
20240809,120000,13282687,981,981,981,981,0
20240809,115900,13282687,981,981,981,981,0
20240809,115800,13282687,981,981,981,981,0
20240809,115700,13282687,981,986,986,981,4500
20240809,115600,8864450,987,987,987,987,20
20240809,115500,8844710,987,987,987,987,0
20240809,115400,8844710,987,987,987,987,5
20240809,115300,8839775,987,987,987,987,0
20240809,115200,8839775,987,987,987,987,0
20240809,115100,8839775,987,987,987,987,20
20240809,115000,8820035,987,987,987,987,0
20240809,114900,8820035,987,987,987,987,20
20240809,114800,8800295,987,987,987,987,5
20240809,114700,8795360,987,987,987,987,0
20240809,114600,8795360,987,987,987,987,0
20240809,114500,8795360,987,987,987,987,0
20240809,114400,8795360,987,987,987,987,0
20240809,114300,8795360,987,987,987,987,0
20240809,114200,8795360,987,987,987,987,0
20240809,114100,8795360,987,987,987,987,20
20240809,114000,8775620,987,987,987,987,20
20240809,113900,8755880,986,986,986,986,0
20240809,113800,8755880,986,986,986,986,0
20240809,113700,8755880,986,986,986,986,0
20240809,113600,8755880,986,986,986,986,10
20240809,113500,8746020,986,986,986,986,0
20240809,113400,8746020,986,986,986,986,0
20240809,113300,8746020,986,986,986,986,0
20240809,113200,8746020,986,986,986,986,0
20240809,113100,8746020,986,986,986,986,0
20240809,113000,8746020,986,986,986,986,0
20240809,112900,8746020,986,986,986,986,990
20240809,112800,7769880,986,986,986,986,0
20240809,112700,7769880,986,986,986,986,0
20240809,112600,7769880,986,986,986,986,0
20240809,112500,7769880,986,986,986,986,0
20240809,112400,7769880,986,986,986,986,0
20240809,112300,7769880,986,986,986,986,0
20240809,112200,7769880,986,986,986,986,1
20240809,112100,7768894,986,986,986,986,10
20240809,112000,7759034,986,986,986,986,49
20240809,111900,7710720,986,986,986,986,1
20240809,111800,7709734,986,986,986,986,0
20240809,111700,7709734,986,986,986,986,0
20240809,111600,7709734,986,986,986,986,0
20240809,111500,7709734,986,986,986,986,2
20240809,111400,7707762,986,986,986,986,50
20240809,111300,7658462,983,983,983,983,0
20240809,111200,7658462,983,983,983,983,0
20240809,111100,7658462,983,983,983,983,0
20240809,111000,7658462,983,983,983,983,0
20240809,110900,7658462,983,983,983,983,19
20240809,110800,7639785,983,983,983,983,41
20240809,110700,7599482,983,983,983,983,0
20240809,110600,7599482,983,983,983,983,0
20240809,110500,7599482,983,983,983,983,0
20240809,110400,7599482,983,983,983,983,0
20240809,110300,7599482,983,983,983,983,0
20240809,110200,7599482,983,983,983,983,1214
20240809,110100,6406120,983,983,983,983,1
20240809,110000,6405137,983,983,983,983,0
20240809,105900,6405137,983,983,983,983,0
20240809,105800,6405137,983,983,983,983,20
20240809,105700,6385477,983,983,983,983,0
20240809,105600,6385477,983,983,983,983,0
20240809,105500,6385477,983,983,983,983,0
20240809,105400,6385477,983,983,983,983,0
20240809,105300,6385477,983,983,983,983,0
20240809,105200,6385477,983,983,983,983,0
20240809,105100,6385477,983,983,983,983,20
20240809,105000,6365817,983,983,983,983,0
20240809,104900,6365817,983,983,983,983,0
20240809,104800,6365817,983,983,983,983,40
20240809,104700,6326497,982,982,982,982,0
20240809,104600,6326497,982,982,982,982,0
20240809,104500,6326497,982,982,982,982,20
20240809,104400,6306857,982,982,982,982,33
20240809,104300,6274451,983,983,983,983,0
20240809,104200,6274451,983,984,984,983,235
20240809,104100,6043426,983,983,983,983,0
20240809,104000,6043426,983,983,983,983,0
20240809,103900,6043426,983,983,983,983,0
20240809,103800,6043426,983,983,983,983,0
20240809,103700,6043426,983,983,983,983,0
20240809,103600,6043426,983,983,983,983,0
20240809,103500,6043426,983,983,983,983,0
20240809,103400,6043426,983,983,983,983,20
20240809,103300,6023766,986,986,986,986,1
20240809,103200,6022780,986,986,986,986,0
20240809,103100,6022780,986,986,986,986,0
20240809,103000,6022780,986,986,986,986,0
20240809,102900,6022780,986,985,986,982,1001
20240809,102800,5039701,986,986,986,986,0
20240809,102700,5039701,986,986,986,986,20
20240809,102600,5019981,986,986,986,986,20
20240809,102500,5000261,984,984,984,984,0
20240809,102400,5000261,984,984,984,984,0
20240809,102300,5000261,984,984,984,984,0
20240809,102200,5000261,984,984,984,984,0
20240809,102100,5000261,984,984,984,984,0
20240809,102000,5000261,984,984,984,984,0
20240809,101900,5000261,984,985,986,984,60
20240809,101800,4941141,986,986,986,986,0
20240809,101700,4941141,986,986,986,986,0
20240809,101600,4941141,986,986,986,986,0
20240809,101500,4941141,986,986,986,986,0
20240809,101400,4941141,986,986,986,986,0
20240809,101300,4941141,986,986,986,986,1
20240809,101200,4940155,984,984,984,984,51
20240809,101100,4889971,983,983,983,983,0
20240809,101000,4889971,983,983,983,983,0
20240809,100900,4889971,983,983,983,983,0
20240809,100800,4889971,983,983,983,983,0
20240809,100700,4889971,983,983,983,983,0
20240809,100600,4889971,983,983,983,983,0
20240809,100500,4889971,983,983,983,983,0
20240809,100400,4889971,983,983,983,983,0
20240809,100300,4889971,983,983,983,983,0
20240809,100200,4889971,983,983,983,983,0
20240809,100100,4889971,983,983,983,983,0
20240809,100000,4889971,983,983,983,983,10
20240809,095900,4880141,983,983,983,983,0
20240809,095800,4880141,983,983,983,983,0
20240809,095700,4880141,983,983,983,983,0
20240809,095600,4880141,983,983,983,983,0
20240809,095500,4880141,983,983,983,983,0
20240809,095400,4880141,983,983,983,983,38
20240809,095300,4842787,983,983,983,983,16
20240809,095200,4827059,983,983,983,983,25
20240809,095100,4802484,983,983,983,983,1
20240809,095000,4801501,982,982,982,982,0
20240809,094900,4801501,982,982,982,982,0
20240809,094800,4801501,982,982,982,982,0
20240809,094700,4801501,982,984,984,982,167
20240809,094600,4637369,983,983,983,983,1
20240809,094500,4636386,986,986,986,986,0
20240809,094400,4636386,986,986,986,986,2
20240809,094300,4634414,986,986,986,986,1
20240809,094200,4633428,983,983,983,983,1
20240809,094100,4632445,982,982,982,982,0
20240809,094000,4632445,982,982,982,982,0
20240809,093900,4632445,982,982,982,982,0
20240809,093800,4632445,982,982,982,982,0
20240809,093700,4632445,982,982,982,982,0
20240809,093600,4632445,982,987,987,982,3
20240809,093500,4629494,981,983,983,981,3102
20240809,093400,1582281,983,983,983,983,2
20240809,093300,1580315,983,983,983,983,0
20240809,093200,1580315,983,983,983,983,2
20240809,093100,1578349,983,983,983,983,2
20240809,093000,1576383,983,983,983,983,0
20240809,092900,1576383,983,983,983,983,2
20240809,092800,1574417,984,983,984,983,571
20240809,092700,1012555,983,983,983,983,2
20240809,092600,1010589,984,984,984,984,431
20240809,092500,586485,984,984,984,984,2
20240809,092400,584517,984,984,984,984,2
20240809,092300,582549,984,984,984,984,1
20240809,092200,581565,984,984,984,984,2
20240809,092100,579597,983,983,983,983,2
20240809,092000,577631,983,983,983,983,0
20240809,091900,577631,983,983,983,983,2
20240809,091800,575665,983,983,983,983,2
20240809,091700,573699,983,983,983,983,2
20240809,091600,571733,989,988,989,988,300
20240809,091500,275109,983,988,988,983,4
20240809,091400,271172,983,983,983,983,3
20240809,091300,268223,988,988,988,988,1
20240809,091200,267235,983,983,983,983,2
20240809,091100,265269,983,983,983,983,2
20240809,091000,263303,988,983,988,983,3
20240809,090900,260349,988,988,988,988,21
20240809,090800,239601,989,982,989,982,3
20240809,090700,236648,982,982,982,982,3
20240809,090600,233702,982,982,982,982,0
20240809,090500,233702,982,982,982,982,2
20240809,090400,231738,989,989,989,982,4
20240809,090300,227796,983,983,983,983,0
20240809,090200,227796,983,990,990,983,3
20240809,090100,224840,982,990,990,982,23
20240809,090000,202086,981,981,981,981,206