KissMeData/044480/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192500,85974881,707,707,707,707,4305
20240813,192400,85974881,707,707,707,707,0
20240813,192300,85974881,707,707,707,707,0
20240813,192200,85974881,707,707,707,707,0
20240813,192100,85974881,707,707,707,707,0
20240813,192000,85974881,707,707,707,707,0
20240813,191900,85974881,707,707,707,707,0
20240813,191800,85974881,707,707,707,707,0
20240813,191700,85974881,707,707,707,707,0
20240813,191600,85974881,707,707,707,707,0
20240813,191500,85974881,707,707,707,707,0
20240813,191400,85974881,707,707,707,707,0
20240813,191300,85974881,707,707,707,707,0
20240813,191200,85974881,707,707,707,707,0
20240813,191100,85974881,707,707,707,707,0
20240813,191000,85974881,707,707,707,707,0
20240813,190900,85974881,707,707,707,707,0
20240813,190800,85974881,707,707,707,707,0
20240813,190700,85974881,707,707,707,707,0
20240813,190600,85974881,707,707,707,707,0
20240813,190500,85974881,707,707,707,707,0
20240813,190400,85974881,707,707,707,707,0
20240813,190300,85974881,707,707,707,707,0
20240813,190200,85974881,707,707,707,707,0
20240813,190100,85974881,707,707,707,707,0
20240813,190000,85974881,707,707,707,707,0
20240813,185900,85974881,707,707,707,707,0
20240813,185800,85974881,707,707,707,707,0
20240813,185700,85974881,707,707,707,707,0
20240813,185600,85974881,707,707,707,707,0
20240813,185500,85974881,707,707,707,707,4305
20240813,185400,85974881,707,707,707,707,0
20240813,185300,85974881,707,707,707,707,0
20240813,185200,85974881,707,707,707,707,0
20240813,185100,85974881,707,707,707,707,0
20240813,185000,85974881,707,707,707,707,0
20240813,184900,85974881,707,707,707,707,0
20240813,184800,85974881,707,707,707,707,0
20240813,184700,85974881,707,707,707,707,0
20240813,184600,85974881,707,707,707,707,0
20240813,184500,85974881,707,707,707,707,0
20240813,184400,85974881,707,707,707,707,0
20240813,184300,85974881,707,707,707,707,0
20240813,184200,85974881,707,707,707,707,0
20240813,184100,85974881,707,707,707,707,0
20240813,184000,85974881,707,707,707,707,0
20240813,183900,85974881,707,707,707,707,0
20240813,183800,85974881,707,707,707,707,0
20240813,183700,85974881,707,707,707,707,0
20240813,183600,85974881,707,707,707,707,0
20240813,183500,85974881,707,707,707,707,0
20240813,183400,85974881,707,707,707,707,0
20240813,183300,85974881,707,707,707,707,0
20240813,183200,85974881,707,707,707,707,0
20240813,183100,85974881,707,707,707,707,0
20240813,183000,85974881,707,707,707,707,0
20240813,182900,85974881,707,707,707,707,0
20240813,182800,85974881,707,707,707,707,0
20240813,182700,85974881,707,707,707,707,0
20240813,182600,85974881,707,707,707,707,0
20240813,182500,85974881,707,707,707,707,4305
20240813,182400,85974881,707,707,707,707,0
20240813,182300,85974881,707,707,707,707,0
20240813,182200,85974881,707,707,707,707,0
20240813,182100,85974881,707,707,707,707,0
20240813,182000,85974881,707,707,707,707,0
20240813,181900,85974881,707,707,707,707,0
20240813,181800,85974881,707,707,707,707,0
20240813,181700,85974881,707,707,707,707,0
20240813,181600,85974881,707,707,707,707,0
20240813,181500,85974881,707,707,707,707,0
20240813,181400,85974881,707,707,707,707,0
20240813,181300,85974881,707,707,707,707,0
20240813,181200,85974881,707,707,707,707,0
20240813,181100,85974881,707,707,707,707,0
20240813,181000,85974881,707,707,707,707,0
20240813,180900,85974881,707,707,707,707,0
20240813,180800,85974881,707,707,707,707,0
20240813,180700,85974881,707,707,707,707,0
20240813,180600,85974881,707,707,707,707,0
20240813,180500,85974881,707,707,707,707,0
20240813,180400,85974881,707,707,707,707,0
20240813,180300,85974881,707,707,707,707,0
20240813,180200,85974881,707,707,707,707,0
20240813,180100,85974881,707,707,707,707,0
20240813,180000,85974881,707,707,707,707,0
20240813,175900,85974881,707,707,707,707,0
20240813,175800,85974881,707,707,707,707,0
20240813,175700,85974881,707,707,707,707,0
20240813,175600,85974881,707,707,707,707,0
20240813,175500,85974881,707,707,707,707,4305
20240813,175400,85974881,707,707,707,707,0
20240813,175300,85974881,707,707,707,707,0
20240813,175200,85974881,707,707,707,707,0
20240813,175100,85974881,707,707,707,707,0
20240813,175000,85974881,707,707,707,707,0
20240813,174900,85974881,707,707,707,707,0
20240813,174800,85974881,707,707,707,707,0
20240813,174700,85974881,707,707,707,707,0
20240813,174600,85974881,707,707,707,707,0
20240813,174500,85974881,707,707,707,707,0
20240813,174400,85974881,707,707,707,707,0
20240813,174300,85974881,707,707,707,707,0
20240813,174200,85974881,707,707,707,707,0
20240813,174100,85974881,707,707,707,707,0
20240813,174000,85974881,707,707,707,707,0
20240813,173900,85974881,707,707,707,707,0
20240813,173800,85974881,707,707,707,707,0
20240813,173700,85974881,707,707,707,707,0
20240813,173600,85974881,707,707,707,707,0
20240813,173500,85974881,707,707,707,707,0
20240813,173400,85974881,707,707,707,707,0
20240813,173300,85974881,707,707,707,707,0
20240813,173200,85974881,707,707,707,707,0
20240813,173100,85974881,707,707,707,707,0
20240813,173000,85974881,707,707,707,707,0
20240813,172900,85974881,707,707,707,707,0
20240813,172800,85974881,707,707,707,707,0
20240813,172700,85974881,707,707,707,707,0
20240813,172600,85974881,707,707,707,707,0
20240813,172500,85974881,707,707,707,707,4305
20240813,172400,85974881,707,707,707,707,0
20240813,172300,85974881,707,707,707,707,0
20240813,172200,85974881,707,707,707,707,0
20240813,172100,85974881,707,707,707,707,0
20240813,172000,85974881,707,707,707,707,0
20240813,171900,85974881,707,707,707,707,0
20240813,171800,85974881,707,707,707,707,0
20240813,171700,85974881,707,707,707,707,0
20240813,171600,85974881,707,707,707,707,0
20240813,171500,85974881,707,707,707,707,0
20240813,171400,85974881,707,707,707,707,0
20240813,171300,85974881,707,707,707,707,0
20240813,171200,85974881,707,707,707,707,0
20240813,171100,85974881,707,707,707,707,0
20240813,171000,85974881,707,707,707,707,0
20240813,170900,85974881,707,707,707,707,0
20240813,170800,85974881,707,707,707,707,0
20240813,170700,85974881,707,707,707,707,0
20240813,170600,85974881,707,707,707,707,0
20240813,170500,85974881,707,707,707,707,0
20240813,170400,85974881,707,707,707,707,0
20240813,170300,85974881,707,707,707,707,0
20240813,170200,85974881,707,707,707,707,0
20240813,170100,85974881,707,707,707,707,0
20240813,170000,85974881,707,707,707,707,0
20240813,165900,85974881,707,707,707,707,0
20240813,165800,85974881,707,707,707,707,0
20240813,165700,85974881,707,707,707,707,0
20240813,165600,85974881,707,707,707,707,0
20240813,165500,85974881,707,707,707,707,4305
20240813,165400,85974881,707,707,707,707,0
20240813,165300,85974881,707,707,707,707,0
20240813,165200,85974881,707,707,707,707,0
20240813,165100,85974881,707,707,707,707,0
20240813,165000,85974881,707,707,707,707,0
20240813,164900,85974881,707,707,707,707,0
20240813,164800,85974881,707,707,707,707,0
20240813,164700,85974881,707,707,707,707,0
20240813,164600,85974881,707,707,707,707,0
20240813,164500,85974881,707,707,707,707,0
20240813,164400,85974881,707,707,707,707,0
20240813,164300,85974881,707,707,707,707,0
20240813,164200,85974881,707,707,707,707,0
20240813,164100,85974881,707,707,707,707,0
20240813,164000,85974881,707,707,707,707,0
20240813,163900,85974881,707,707,707,707,0
20240813,163800,85974881,707,707,707,707,0
20240813,163700,85974881,707,707,707,707,0
20240813,163600,85974881,707,707,707,707,0
20240813,163500,85974881,707,707,707,707,0
20240813,163400,85974881,707,707,707,707,0
20240813,163300,85974881,707,707,707,707,0
20240813,163200,85974881,707,707,707,707,0
20240813,163100,85974881,707,707,707,707,0
20240813,163000,85974881,707,707,707,707,0
20240813,162900,85974881,707,707,707,707,0
20240813,162800,85974881,707,707,707,707,0
20240813,162700,85974881,707,707,707,707,0
20240813,162600,85974881,707,707,707,707,0
20240813,162500,85974881,707,707,707,707,4305
20240813,162400,85974881,707,707,707,707,0
20240813,162300,85974881,707,707,707,707,0
20240813,162200,85974881,707,707,707,707,0
20240813,162100,85974881,707,707,707,707,0
20240813,162000,85974881,707,707,707,707,0
20240813,161900,85974881,707,707,707,707,0
20240813,161800,85974881,707,707,707,707,0
20240813,161700,85974881,707,707,707,707,0
20240813,161600,85974881,707,707,707,707,0
20240813,161500,85974881,707,707,707,707,0
20240813,161400,85974881,707,707,707,707,0
20240813,161300,85974881,707,707,707,707,0
20240813,161200,85974881,707,707,707,707,0
20240813,161100,85974881,707,707,707,707,0
20240813,161000,85974881,707,707,707,707,0
20240813,160900,85974881,707,707,707,707,0
20240813,160800,85974881,707,707,707,707,0
20240813,160700,85974881,707,707,707,707,0
20240813,160600,85974881,707,707,707,707,0
20240813,160500,85974881,707,707,707,707,0
20240813,160400,85974881,707,707,707,707,0
20240813,160300,85974881,707,707,707,707,0
20240813,160200,85974881,707,707,707,707,0
20240813,160100,85974881,707,707,707,707,0
20240813,160000,85974881,707,707,707,707,0
20240813,155900,85974881,707,707,707,707,0
20240813,155800,85974881,707,707,707,707,0
20240813,155700,85974881,707,707,707,707,0
20240813,155600,85974881,707,707,707,707,0
20240813,155500,85974881,707,707,707,707,4305
20240813,155400,85974881,707,707,707,707,0
20240813,155300,85974881,707,707,707,707,0
20240813,155200,85974881,707,707,707,707,0
20240813,155100,85974881,707,707,707,707,0
20240813,155000,85974881,707,707,707,707,0
20240813,154900,85974881,707,707,707,707,0
20240813,154800,85974881,707,707,707,707,0
20240813,154700,85974881,707,707,707,707,0
20240813,154600,85974881,707,707,707,707,0
20240813,154500,85974881,707,707,707,707,0
20240813,154400,85974881,707,707,707,707,0
20240813,154300,85974881,707,707,707,707,0
20240813,154200,85974881,707,707,707,707,0
20240813,154100,85974881,707,707,707,707,0
20240813,154000,85974881,707,707,707,707,0
20240813,153900,85974881,707,707,707,707,0
20240813,153800,85974881,707,707,707,707,0
20240813,153700,85974881,707,707,707,707,0
20240813,153600,85974881,707,707,707,707,0
20240813,153500,85974881,707,707,707,707,0
20240813,153400,85974881,707,707,707,707,0
20240813,153300,85974881,707,707,707,707,0
20240813,153200,85974881,707,707,707,707,0
20240813,153100,85974881,707,707,707,707,0
20240813,153000,85974881,707,707,707,707,4305
20240813,152900,82931246,699,699,699,699,0
20240813,152800,82931246,699,699,699,699,0
20240813,152700,82931246,699,699,699,699,0
20240813,152600,82931246,699,699,699,699,0
20240813,152500,82931246,699,699,699,699,0
20240813,152400,82931246,699,699,699,699,0
20240813,152300,82931246,699,699,699,699,0
20240813,152200,82931246,699,699,699,699,0
20240813,152100,82931246,699,699,699,699,0
20240813,152000,82931246,699,699,699,699,0
20240813,151900,82931246,699,702,702,699,3997
20240813,151800,80134599,709,706,709,706,880
20240813,151700,79513210,707,707,707,707,3430
20240813,151600,77088200,707,707,707,707,2
20240813,151500,77086786,707,705,707,705,1584
20240813,151400,75970063,705,705,705,705,0
20240813,151300,75970063,705,705,705,705,4
20240813,151200,75967243,706,700,706,698,5005
20240813,151100,72473097,706,706,706,706,2
20240813,151000,72471685,706,706,706,706,3
20240813,150900,72469567,707,707,707,707,2
20240813,150800,72468153,707,707,707,707,2
20240813,150700,72466739,707,702,707,702,300
20240813,150600,72256125,702,702,702,702,0
20240813,150500,72256125,702,702,702,702,2
20240813,150400,72254721,702,702,702,702,0
20240813,150300,72254721,702,702,702,702,3
20240813,150200,72252615,702,702,702,702,0
20240813,150100,72252615,702,699,702,699,852
20240813,150000,71657040,699,704,704,698,14219
20240813,145900,61715735,708,708,708,708,0
20240813,145800,61715735,708,708,708,708,0
20240813,145700,61715735,708,708,708,708,0
20240813,145600,61715735,708,708,708,708,0
20240813,145500,61715735,708,708,708,708,0
20240813,145400,61715735,708,708,708,708,0
20240813,145300,61715735,708,708,708,708,0
20240813,145200,61715735,708,708,708,708,0
20240813,145100,61715735,708,708,708,708,0
20240813,145000,61715735,708,708,708,708,0
20240813,144900,61715735,708,708,708,708,0
20240813,144800,61715735,708,708,708,708,0
20240813,144700,61715735,708,708,708,708,0
20240813,144600,61715735,708,708,708,708,2
20240813,144500,61714319,709,709,709,709,0
20240813,144400,61714319,709,709,709,709,0
20240813,144300,61714319,709,709,709,709,0
20240813,144200,61714319,709,709,709,709,0
20240813,144100,61714319,709,709,709,709,0
20240813,144000,61714319,709,709,709,709,0
20240813,143900,61714319,709,703,709,703,1015
20240813,143800,61000571,703,703,703,703,0
20240813,143700,61000571,703,703,703,703,0
20240813,143600,61000571,703,703,703,703,20
20240813,143500,60986511,703,700,703,700,5725
20240813,143400,56979008,700,700,700,700,1
20240813,143300,56978308,699,701,703,699,2894
20240813,143200,54952919,703,703,703,703,2
20240813,143100,54951513,702,702,702,702,1
20240813,143000,54950811,705,705,705,705,0
20240813,142900,54950811,705,704,705,704,43
20240813,142800,54920516,704,704,704,704,154
20240813,142700,54812100,706,706,706,706,0
20240813,142600,54812100,706,706,706,706,0
20240813,142500,54812100,706,706,706,706,0
20240813,142400,54812100,706,706,706,706,0
20240813,142300,54812100,706,706,706,706,0
20240813,142200,54812100,706,706,706,706,0
20240813,142100,54812100,706,706,706,706,10
20240813,142000,54805040,706,706,706,706,0
20240813,141900,54805040,706,706,706,706,0
20240813,141800,54805040,706,706,706,706,0
20240813,141700,54805040,706,706,706,706,0
20240813,141600,54805040,706,706,706,706,0
20240813,141500,54805040,706,706,706,706,0
20240813,141400,54805040,706,706,706,706,0
20240813,141300,54805040,706,706,706,706,1
20240813,141200,54804334,701,701,701,701,0
20240813,141100,54804334,701,701,701,701,2073
20240813,141000,53351161,709,709,709,709,0
20240813,140900,53351161,709,709,709,709,0
20240813,140800,53351161,709,709,709,709,0
20240813,140700,53351161,709,709,709,709,0
20240813,140600,53351161,709,709,709,709,0
20240813,140500,53351161,709,709,709,709,0
20240813,140400,53351161,709,709,709,709,0
20240813,140300,53351161,709,709,709,709,0
20240813,140200,53351161,709,700,709,700,2445
20240813,140100,51638252,705,703,705,700,8764
20240813,140000,45486157,702,707,707,702,10000
20240813,135900,38454507,708,708,708,708,488
20240813,135800,38109003,710,710,710,710,0
20240813,135700,38109003,710,710,710,710,0
20240813,135600,38109003,710,710,710,710,1
20240813,135500,38108293,709,709,709,709,0
20240813,135400,38108293,709,709,709,709,0
20240813,135300,38108293,709,709,709,709,0
20240813,135200,38108293,709,709,709,709,0
20240813,135100,38108293,709,709,709,709,0
20240813,135000,38108293,709,709,709,709,0
20240813,134900,38108293,709,709,709,709,0
20240813,134800,38108293,709,709,709,709,10
20240813,134700,38101203,710,710,710,710,0
20240813,134600,38101203,710,710,710,710,0
20240813,134500,38101203,710,710,710,710,0
20240813,134400,38101203,710,710,710,710,0
20240813,134300,38101203,710,710,710,710,0
20240813,134200,38101203,710,710,710,710,0
20240813,134100,38101203,710,710,710,710,0
20240813,134000,38101203,710,710,710,710,0
20240813,133900,38101203,710,710,710,710,0
20240813,133800,38101203,710,710,710,710,1
20240813,133700,38100493,710,710,710,710,0
20240813,133600,38100493,710,710,710,710,0
20240813,133500,38100493,710,710,710,710,0
20240813,133400,38100493,710,710,710,710,0
20240813,133300,38100493,710,710,710,710,0
20240813,133200,38100493,710,710,710,710,0
20240813,133100,38100493,710,710,710,710,0
20240813,133000,38100493,710,710,710,710,0
20240813,132900,38100493,710,710,710,710,0
20240813,132800,38100493,710,710,710,710,0
20240813,132700,38100493,710,710,710,710,0
20240813,132600,38100493,710,710,710,710,0
20240813,132500,38100493,710,710,710,710,0
20240813,132400,38100493,710,710,710,710,0
20240813,132300,38100493,710,710,710,710,0
20240813,132200,38100493,710,710,710,710,0
20240813,132100,38100493,710,710,710,710,1
20240813,132000,38099783,706,706,706,706,0
20240813,131900,38099783,706,706,706,706,16
20240813,131800,38088487,712,712,712,712,0
20240813,131700,38088487,712,712,712,712,0
20240813,131600,38088487,712,712,712,712,0
20240813,131500,38088487,712,712,712,712,0
20240813,131400,38088487,712,712,712,712,0
20240813,131300,38088487,712,712,712,712,0
20240813,131200,38088487,712,712,712,712,0
20240813,131100,38088487,712,712,712,712,0
20240813,131000,38088487,712,712,712,712,0
20240813,130900,38088487,712,712,712,712,0
20240813,130800,38088487,712,712,712,712,0
20240813,130700,38088487,712,712,712,712,0
20240813,130600,38088487,712,712,712,712,0
20240813,130500,38088487,712,712,712,712,0
20240813,130400,38088487,712,712,712,712,0
20240813,130300,38088487,712,712,712,712,0
20240813,130200,38088487,712,712,712,712,23
20240813,130100,38072111,712,712,712,712,0
20240813,130000,38072111,712,712,712,712,0
20240813,125900,38072111,712,712,712,712,0
20240813,125800,38072111,712,712,712,712,0
20240813,125700,38072111,712,712,712,712,0
20240813,125600,38072111,712,712,712,712,0
20240813,125500,38072111,712,711,712,711,21
20240813,125400,38057169,707,707,707,707,0
20240813,125300,38057169,707,707,707,707,15
20240813,125200,38046564,708,708,708,708,1
20240813,125100,38045856,712,712,712,712,0
20240813,125000,38045856,712,712,712,712,0
20240813,124900,38045856,712,711,712,711,236
20240813,124800,37878059,711,711,711,711,0
20240813,124700,37878059,711,708,711,708,402
20240813,124600,37593440,708,708,708,708,1
20240813,124500,37592732,705,706,706,705,2000
20240813,124400,36182241,711,711,711,711,0
20240813,124300,36182241,711,711,711,711,0
20240813,124200,36182241,711,711,711,711,0
20240813,124100,36182241,711,710,711,710,551
20240813,124000,35790585,710,710,710,710,1
20240813,123900,35789875,710,710,710,710,0
20240813,123800,35789875,710,710,710,710,0
20240813,123700,35789875,710,710,710,710,0
20240813,123600,35789875,710,708,710,708,502
20240813,123500,35434457,708,708,708,708,150
20240813,123400,35328257,708,708,708,708,0
20240813,123300,35328257,708,708,708,708,0
20240813,123200,35328257,708,708,708,708,1
20240813,123100,35327549,704,704,704,704,0
20240813,123000,35327549,704,704,704,704,0
20240813,122900,35327549,704,707,707,704,11798
20240813,122800,27016414,712,712,712,712,0
20240813,122700,27016414,712,712,712,712,0
20240813,122600,27016414,712,712,712,712,0
20240813,122500,27016414,712,712,712,712,2
20240813,122400,27014990,714,710,714,709,1594
20240813,122300,25883356,714,714,714,714,1
20240813,122200,25882642,709,709,709,709,0
20240813,122100,25882642,709,709,709,709,0
20240813,122000,25882642,709,709,709,709,0
20240813,121900,25882642,709,709,709,709,0
20240813,121800,25882642,709,709,709,709,0
20240813,121700,25882642,709,709,709,709,0
20240813,121600,25882642,709,709,709,709,0
20240813,121500,25882642,709,709,709,709,0
20240813,121400,25882642,709,709,709,709,0
20240813,121300,25882642,709,709,709,709,0
20240813,121200,25882642,709,709,709,709,0
20240813,121100,25882642,709,709,709,709,0
20240813,121000,25882642,709,709,709,709,0
20240813,120900,25882642,709,709,709,709,0
20240813,120800,25882642,709,709,709,709,0
20240813,120700,25882642,709,709,709,709,0
20240813,120600,25882642,709,709,709,709,0
20240813,120500,25882642,709,709,709,709,0
20240813,120400,25882642,709,709,709,709,0
20240813,120300,25882642,709,709,709,709,0
20240813,120200,25882642,709,709,709,709,0
20240813,120100,25882642,709,709,709,709,0
20240813,120000,25882642,709,709,709,709,0
20240813,115900,25882642,709,709,709,709,0
20240813,115800,25882642,709,709,709,709,0
20240813,115700,25882642,709,709,709,709,0
20240813,115600,25882642,709,709,709,709,0
20240813,115500,25882642,709,709,709,709,0
20240813,115400,25882642,709,709,709,709,0
20240813,115300,25882642,709,710,710,709,3000
20240813,115200,23755532,708,708,708,708,0
20240813,115100,23755532,708,715,715,708,2000
20240813,115000,22336971,719,719,719,719,0
20240813,114900,22336971,719,719,719,719,0
20240813,114800,22336971,719,719,719,719,0
20240813,114700,22336971,719,719,719,719,0
20240813,114600,22336971,719,719,719,719,0
20240813,114500,22336971,719,719,719,719,0
20240813,114400,22336971,719,719,719,719,0
20240813,114300,22336971,719,719,719,719,0
20240813,114200,22336971,719,719,719,719,0
20240813,114100,22336971,719,719,719,719,0
20240813,114000,22336971,719,719,719,719,0
20240813,113900,22336971,719,719,719,719,0
20240813,113800,22336971,719,719,719,719,0
20240813,113700,22336971,719,717,719,717,700
20240813,113600,21834413,717,712,717,712,435
20240813,113500,21523425,713,713,713,713,0
20240813,113400,21523425,713,713,713,713,0
20240813,113300,21523425,713,713,713,713,0
20240813,113200,21523425,713,713,713,713,0
20240813,113100,21523425,713,713,713,713,0
20240813,113000,21523425,713,713,713,713,0
20240813,112900,21523425,713,713,713,713,0
20240813,112800,21523425,713,713,713,713,0
20240813,112700,21523425,713,713,713,713,0
20240813,112600,21523425,713,713,713,713,5
20240813,112500,21519860,709,709,709,709,0
20240813,112400,21519860,709,709,709,709,1
20240813,112300,21519151,713,713,713,713,0
20240813,112200,21519151,713,713,713,713,0
20240813,112100,21519151,713,713,713,713,0
20240813,112000,21519151,713,713,713,713,0
20240813,111900,21519151,713,713,713,713,0
20240813,111800,21519151,713,713,713,713,5
20240813,111700,21515586,717,717,717,717,0
20240813,111600,21515586,717,717,717,717,0
20240813,111500,21515586,717,717,717,717,0
20240813,111400,21515586,717,717,717,717,0
20240813,111300,21515586,717,717,717,717,0
20240813,111200,21515586,717,717,717,717,0
20240813,111100,21515586,717,717,717,717,0
20240813,111000,21515586,717,717,717,717,0
20240813,110900,21515586,717,717,717,717,0
20240813,110800,21515586,717,717,717,717,0
20240813,110700,21515586,717,707,717,707,340
20240813,110600,21275172,703,703,703,703,0
20240813,110500,21275172,703,703,703,703,0
20240813,110400,21275172,703,703,703,703,0
20240813,110300,21275172,703,703,703,703,0
20240813,110200,21275172,703,703,703,703,0
20240813,110100,21275172,703,706,706,703,3397
20240813,110000,18883309,707,707,707,707,1100
20240813,105900,18105609,712,712,712,712,1
20240813,105800,18104897,707,707,707,707,5
20240813,105700,18101362,712,712,712,712,0
20240813,105600,18101362,712,712,712,712,0
20240813,105500,18101362,712,712,712,712,0
20240813,105400,18101362,712,712,712,712,200
20240813,105300,17958962,712,712,712,712,0
20240813,105200,17958962,712,712,712,712,0
20240813,105100,17958962,712,712,712,712,0
20240813,105000,17958962,712,712,712,712,0
20240813,104900,17958962,712,712,712,712,0
20240813,104800,17958962,712,712,712,712,0
20240813,104700,17958962,712,712,712,712,0
20240813,104600,17958962,712,712,712,712,0
20240813,104500,17958962,712,712,712,712,0
20240813,104400,17958962,712,712,712,712,0
20240813,104300,17958962,712,712,712,712,0
20240813,104200,17958962,712,712,712,712,1000
20240813,104100,17246962,712,712,712,712,0
20240813,104000,17246962,712,712,712,712,0
20240813,103900,17246962,712,712,712,712,0
20240813,103800,17246962,712,712,712,712,0
20240813,103700,17246962,712,712,712,712,0
20240813,103600,17246962,712,712,712,712,0
20240813,103500,17246962,712,712,712,712,1
20240813,103400,17246250,712,712,712,712,0
20240813,103300,17246250,712,712,712,712,0
20240813,103200,17246250,712,712,712,712,0
20240813,103100,17246250,712,712,712,712,1
20240813,103000,17245538,712,712,712,712,0
20240813,102900,17245538,712,712,712,712,0
20240813,102800,17245538,712,712,712,712,0
20240813,102700,17245538,712,712,712,712,1
20240813,102600,17244826,712,712,712,712,0
20240813,102500,17244826,712,707,712,707,196
20240813,102400,17106204,707,707,707,707,202
20240813,102300,16963390,708,709,709,708,62
20240813,102200,16919493,718,718,718,718,0
20240813,102100,16919493,718,718,718,718,0
20240813,102000,16919493,718,718,718,718,0
20240813,101900,16919493,718,709,718,709,2495
20240813,101800,15149806,718,715,718,705,104
20240813,101700,15075916,721,721,721,721,0
20240813,101600,15075916,721,721,721,721,0
20240813,101500,15075916,721,721,721,721,0
20240813,101400,15075916,721,721,721,721,0
20240813,101300,15075916,721,721,721,721,0
20240813,101200,15075916,721,721,721,721,0
20240813,101100,15075916,721,721,721,721,0
20240813,101000,15075916,721,717,721,716,101
20240813,100900,15003545,723,723,723,723,0
20240813,100800,15003545,723,723,723,723,0
20240813,100700,15003545,723,723,723,723,0
20240813,100600,15003545,723,723,723,723,0
20240813,100500,15003545,723,716,723,716,90
20240813,100400,14939086,715,711,715,711,966
20240813,100300,14248742,712,712,712,712,0
20240813,100200,14248742,712,712,712,712,0
20240813,100100,14248742,712,712,712,712,1
20240813,100000,14248030,711,711,711,711,0
20240813,095900,14248030,711,711,711,711,10
20240813,095800,14240920,713,713,713,713,0
20240813,095700,14240920,713,713,713,713,10
20240813,095600,14233790,716,716,716,716,0
20240813,095500,14233790,716,716,716,716,0
20240813,095400,14233790,716,716,716,716,0
20240813,095300,14233790,716,716,716,716,0
20240813,095200,14233790,716,716,716,716,0
20240813,095100,14233790,716,716,716,716,2
20240813,095000,14232358,716,712,716,712,6
20240813,094900,14228068,710,710,710,710,0
20240813,094800,14228068,710,715,715,702,361
20240813,094700,13974428,715,715,715,715,10
20240813,094600,13967278,716,716,716,716,1
20240813,094500,13966562,717,717,717,717,0
20240813,094400,13966562,717,717,717,717,0
20240813,094300,13966562,717,710,717,710,9
20240813,094200,13960125,702,709,709,702,880
20240813,094100,13341963,709,711,711,709,31
20240813,094000,13319924,713,713,713,713,1
20240813,093900,13319211,720,720,720,720,0
20240813,093800,13319211,720,720,720,720,6
20240813,093700,13314891,720,720,720,720,7
20240813,093600,13309851,720,720,720,720,0
20240813,093500,13309851,720,720,720,720,0
20240813,093400,13309851,720,720,720,720,1
20240813,093300,13309131,713,713,713,713,313
20240813,093200,13085962,713,713,713,713,0
20240813,093100,13085962,713,713,713,713,0
20240813,093000,13085962,713,717,717,713,3
20240813,092900,13083815,715,715,715,715,1
20240813,092800,13083100,717,717,717,717,0
20240813,092700,13083100,717,720,720,717,1723
20240813,092600,11845642,724,724,724,724,0
20240813,092500,11845642,724,724,724,724,0
20240813,092400,11845642,724,724,724,724,0
20240813,092300,11845642,724,724,724,724,0
20240813,092200,11845642,724,724,724,724,0
20240813,092100,11845642,724,724,724,724,0
20240813,092000,11845642,724,724,724,724,0
20240813,091900,11845642,724,724,724,724,0
20240813,091800,11845642,724,724,724,724,0
20240813,091700,11845642,724,724,724,724,0
20240813,091600,11845642,724,724,724,724,0
20240813,091500,11845642,724,724,724,724,0
20240813,091400,11845642,724,724,724,724,0
20240813,091300,11845642,724,724,724,724,0
20240813,091200,11845642,724,724,724,724,0
20240813,091100,11845642,724,724,724,724,0
20240813,091000,11845642,724,724,724,724,0
20240813,090900,11845642,724,724,724,724,0
20240813,090800,11845642,724,720,724,720,45
20240813,090700,11813238,720,723,723,720,1638
20240813,090600,10632471,727,727,727,727,1
20240813,090500,10631744,723,726,726,723,4071
20240813,090400,7685316,726,726,726,726,137
20240813,090300,7585854,728,728,728,728,0
20240813,090200,7585854,728,728,728,728,0
20240813,090100,7585854,728,711,728,711,6298
20240813,090000,3044242,711,703,724,703,4289