KissMeData/011300/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185500,382463479,902,902,902,902,7726
20240809,185400,382463479,902,902,902,902,0
20240809,185300,382463479,902,902,902,902,0
20240809,185200,382463479,902,902,902,902,0
20240809,185100,382463479,902,902,902,902,0
20240809,185000,382463479,902,902,902,902,0
20240809,184900,382463479,902,902,902,902,0
20240809,184800,382463479,902,902,902,902,0
20240809,184700,382463479,902,902,902,902,0
20240809,184600,382463479,902,902,902,902,0
20240809,184500,382463479,902,902,902,902,0
20240809,184400,382463479,902,902,902,902,0
20240809,184300,382463479,902,902,902,902,0
20240809,184200,382463479,902,902,902,902,0
20240809,184100,382463479,902,902,902,902,0
20240809,184000,382463479,902,902,902,902,0
20240809,183900,382463479,902,902,902,902,0
20240809,183800,382463479,902,902,902,902,0
20240809,183700,382463479,902,902,902,902,0
20240809,183600,382463479,902,902,902,902,0
20240809,183500,382463479,902,902,902,902,0
20240809,183400,382463479,902,902,902,902,0
20240809,183300,382463479,902,902,902,902,0
20240809,183200,382463479,902,902,902,902,0
20240809,183100,382463479,902,902,902,902,0
20240809,183000,382463479,902,902,902,902,0
20240809,182900,382463479,902,902,902,902,0
20240809,182800,382463479,902,902,902,902,0
20240809,182700,382463479,902,902,902,902,0
20240809,182600,382463479,902,902,902,902,0
20240809,182500,382463479,902,902,902,902,7726
20240809,182400,382463479,902,902,902,902,0
20240809,182300,382463479,902,902,902,902,0
20240809,182200,382463479,902,902,902,902,0
20240809,182100,382463479,902,902,902,902,0
20240809,182000,382463479,902,902,902,902,0
20240809,181900,382463479,902,902,902,902,0
20240809,181800,382463479,902,902,902,902,0
20240809,181700,382463479,902,902,902,902,0
20240809,181600,382463479,902,902,902,902,0
20240809,181500,382463479,902,902,902,902,0
20240809,181400,382463479,902,902,902,902,0
20240809,181300,382463479,902,902,902,902,0
20240809,181200,382463479,902,902,902,902,0
20240809,181100,382463479,902,902,902,902,0
20240809,181000,382463479,902,902,902,902,0
20240809,180900,382463479,902,902,902,902,0
20240809,180800,382463479,902,902,902,902,0
20240809,180700,382463479,902,902,902,902,0
20240809,180600,382463479,902,902,902,902,0
20240809,180500,382463479,902,902,902,902,0
20240809,180400,382463479,902,902,902,902,0
20240809,180300,382463479,902,902,902,902,0
20240809,180200,382463479,902,902,902,902,0
20240809,180100,382463479,902,902,902,902,0
20240809,180000,382463479,902,902,902,902,0
20240809,175900,382463479,902,902,902,902,0
20240809,175800,382463479,902,902,902,902,0
20240809,175700,382463479,902,902,902,902,0
20240809,175600,382463479,902,902,902,902,0
20240809,175500,382463479,902,902,902,902,7726
20240809,175400,382463479,902,902,902,902,0
20240809,175300,382463479,902,902,902,902,0
20240809,175200,382463479,902,902,902,902,0
20240809,175100,382463479,902,902,902,902,0
20240809,175000,382463479,902,902,902,902,0
20240809,174900,382463479,902,902,902,902,0
20240809,174800,382463479,902,902,902,902,0
20240809,174700,382463479,902,902,902,902,0
20240809,174600,382463479,902,902,902,902,0
20240809,174500,382463479,902,902,902,902,0
20240809,174400,382463479,902,902,902,902,0
20240809,174300,382463479,902,902,902,902,0
20240809,174200,382463479,902,902,902,902,0
20240809,174100,382463479,902,902,902,902,0
20240809,174000,382463479,902,902,902,902,0
20240809,173900,382463479,902,902,902,902,0
20240809,173800,382463479,902,902,902,902,0
20240809,173700,382463479,902,902,902,902,0
20240809,173600,382463479,902,902,902,902,0
20240809,173500,382463479,902,902,902,902,0
20240809,173400,382463479,902,902,902,902,0
20240809,173300,382463479,902,902,902,902,0
20240809,173200,382463479,902,902,902,902,0
20240809,173100,382463479,902,902,902,902,0
20240809,173000,382463479,902,902,902,902,0
20240809,172900,382463479,902,902,902,902,0
20240809,172800,382463479,902,902,902,902,0
20240809,172700,382463479,902,902,902,902,0
20240809,172600,382463479,902,902,902,902,0
20240809,172500,382463479,902,902,902,902,7726
20240809,172400,382463479,902,902,902,902,0
20240809,172300,382463479,902,902,902,902,0
20240809,172200,382463479,902,902,902,902,0
20240809,172100,382463479,902,902,902,902,0
20240809,172000,382463479,902,902,902,902,0
20240809,171900,382463479,902,902,902,902,0
20240809,171800,382463479,902,902,902,902,0
20240809,171700,382463479,902,902,902,902,0
20240809,171600,382463479,902,902,902,902,0
20240809,171500,382463479,902,902,902,902,0
20240809,171400,382463479,902,902,902,902,0
20240809,171300,382463479,902,902,902,902,0
20240809,171200,382463479,902,902,902,902,0
20240809,171100,382463479,902,902,902,902,0
20240809,171000,382463479,902,902,902,902,0
20240809,170900,382463479,902,902,902,902,0
20240809,170800,382463479,902,902,902,902,0
20240809,170700,382463479,902,902,902,902,0
20240809,170600,382463479,902,902,902,902,0
20240809,170500,382463479,902,902,902,902,0
20240809,170400,382463479,902,902,902,902,0
20240809,170300,382463479,902,902,902,902,0
20240809,170200,382463479,902,902,902,902,0
20240809,170100,382463479,902,902,902,902,0
20240809,170000,382463479,902,902,902,902,0
20240809,165900,382463479,902,902,902,902,0
20240809,165800,382463479,902,902,902,902,0
20240809,165700,382463479,902,902,902,902,0
20240809,165600,382463479,902,902,902,902,0
20240809,165500,382463479,902,902,902,902,7726
20240809,165400,382463479,902,902,902,902,0
20240809,165300,382463479,902,902,902,902,0
20240809,165200,382463479,902,902,902,902,0
20240809,165100,382463479,902,902,902,902,0
20240809,165000,382463479,902,902,902,902,0
20240809,164900,382463479,902,902,902,902,0
20240809,164800,382463479,902,902,902,902,0
20240809,164700,382463479,902,902,902,902,0
20240809,164600,382463479,902,902,902,902,0
20240809,164500,382463479,902,902,902,902,0
20240809,164400,382463479,902,902,902,902,0
20240809,164300,382463479,902,902,902,902,0
20240809,164200,382463479,902,902,902,902,0
20240809,164100,382463479,902,902,902,902,0
20240809,164000,382463479,902,902,902,902,0
20240809,163900,382463479,902,902,902,902,0
20240809,163800,382463479,902,902,902,902,0
20240809,163700,382463479,902,902,902,902,0
20240809,163600,382463479,902,902,902,902,0
20240809,163500,382463479,902,902,902,902,0
20240809,163400,382463479,902,902,902,902,0
20240809,163300,382463479,902,902,902,902,0
20240809,163200,382463479,902,902,902,902,0
20240809,163100,382463479,902,902,902,902,0
20240809,163000,382463479,902,902,902,902,0
20240809,162900,382463479,902,902,902,902,0
20240809,162800,382463479,902,902,902,902,0
20240809,162700,382463479,902,902,902,902,0
20240809,162600,382463479,902,902,902,902,0
20240809,162500,382463479,902,902,902,902,7726
20240809,162400,382463479,902,902,902,902,0
20240809,162300,382463479,902,902,902,902,0
20240809,162200,382463479,902,902,902,902,0
20240809,162100,382463479,902,902,902,902,0
20240809,162000,382463479,902,902,902,902,0
20240809,161900,382463479,902,902,902,902,0
20240809,161800,382463479,902,902,902,902,0
20240809,161700,382463479,902,902,902,902,0
20240809,161600,382463479,902,902,902,902,0
20240809,161500,382463479,902,902,902,902,0
20240809,161400,382463479,902,902,902,902,0
20240809,161300,382463479,902,902,902,902,0
20240809,161200,382463479,902,902,902,902,0
20240809,161100,382463479,902,902,902,902,0
20240809,161000,382463479,902,902,902,902,0
20240809,160900,382463479,902,902,902,902,0
20240809,160800,382463479,902,902,902,902,0
20240809,160700,382463479,902,902,902,902,0
20240809,160600,382463479,902,902,902,902,0
20240809,160500,382463479,902,902,902,902,0
20240809,160400,382463479,902,902,902,902,0
20240809,160300,382463479,902,902,902,902,0
20240809,160200,382463479,902,902,902,902,0
20240809,160100,382463479,902,902,902,902,0
20240809,160000,382463479,902,902,902,902,0
20240809,155900,382463479,902,902,902,902,0
20240809,155800,382463479,902,902,902,902,0
20240809,155700,382463479,902,902,902,902,0
20240809,155600,382463479,902,902,902,902,0
20240809,155500,382463479,902,902,902,902,7726
20240809,155400,382463479,902,902,902,902,0
20240809,155300,382463479,902,902,902,902,0
20240809,155200,382463479,902,902,902,902,0
20240809,155100,382463479,902,902,902,902,0
20240809,155000,382463479,902,902,902,902,0
20240809,154900,382463479,902,902,902,902,0
20240809,154800,382463479,902,902,902,902,0
20240809,154700,382463479,902,902,902,902,0
20240809,154600,382463479,902,902,902,902,0
20240809,154500,382463479,902,902,902,902,0
20240809,154400,382463479,902,902,902,902,0
20240809,154300,382463479,902,902,902,902,0
20240809,154200,382463479,902,902,902,902,0
20240809,154100,382463479,902,902,902,902,0
20240809,154000,382463479,902,902,902,902,0
20240809,153900,382463479,902,902,902,902,0
20240809,153800,382463479,902,902,902,902,0
20240809,153700,382463479,902,902,902,902,0
20240809,153600,382463479,902,902,902,902,0
20240809,153500,382463479,902,902,902,902,0
20240809,153400,382463479,902,902,902,902,0
20240809,153300,382463479,902,902,902,902,0
20240809,153200,382463479,902,902,902,902,0
20240809,153100,382463479,902,902,902,902,0
20240809,153000,382463479,902,902,902,902,7726
20240809,152900,375494627,908,908,908,908,0
20240809,152800,375494627,908,908,908,908,0
20240809,152700,375494627,908,908,908,908,0
20240809,152600,375494627,908,908,908,908,0
20240809,152500,375494627,908,908,908,908,0
20240809,152400,375494627,908,908,908,908,0
20240809,152300,375494627,908,908,908,908,0
20240809,152200,375494627,908,908,908,908,0
20240809,152100,375494627,908,908,908,908,0
20240809,152000,375494627,908,908,908,908,0
20240809,151900,375494627,908,904,908,904,2
20240809,151800,375492815,908,908,908,904,1179
20240809,151700,374426982,904,907,907,904,1632
20240809,151600,372951315,908,907,908,907,435
20240809,151500,372556518,907,905,907,905,189
20240809,151400,372385471,907,907,907,905,2653
20240809,151300,369984494,907,907,907,907,1
20240809,151200,369983587,907,905,907,903,1420
20240809,151100,368700317,907,907,907,907,0
20240809,151000,368700317,907,903,907,903,2
20240809,150900,368698507,907,903,907,903,371
20240809,150800,368363486,907,907,907,907,429
20240809,150700,367974383,907,906,907,906,791
20240809,150600,367257736,906,906,906,906,1
20240809,150500,367256830,903,903,903,903,1
20240809,150400,367255927,908,908,908,908,0
20240809,150300,367255927,908,908,908,908,0
20240809,150200,367255927,908,908,908,908,0
20240809,150100,367255927,908,908,908,908,1
20240809,150000,367255019,903,908,908,903,106
20240809,145900,367158801,908,908,908,908,0
20240809,145800,367158801,908,908,908,908,0
20240809,145700,367158801,908,908,908,908,9
20240809,145600,367150629,908,908,908,908,5
20240809,145500,367146089,908,908,908,908,500
20240809,145400,366692089,908,908,908,908,0
20240809,145300,366692089,908,908,908,908,11
20240809,145200,366682101,904,904,904,904,50
20240809,145100,366636901,908,908,908,908,13
20240809,145000,366625097,908,908,908,908,1
20240809,144900,366624189,905,905,905,905,8
20240809,144800,366616949,904,904,904,902,2250
20240809,144700,364585087,908,904,908,904,51
20240809,144600,364538979,904,908,908,904,1050
20240809,144500,363585779,908,908,908,908,0
20240809,144400,363585779,908,908,908,908,0
20240809,144300,363585779,908,908,908,908,0
20240809,144200,363585779,908,908,908,908,0
20240809,144100,363585779,908,908,908,908,0
20240809,144000,363585779,908,908,908,908,0
20240809,143900,363585779,908,908,908,908,0
20240809,143800,363585779,908,908,908,908,0
20240809,143700,363585779,908,908,908,908,0
20240809,143600,363585779,908,908,908,908,272
20240809,143500,363338803,906,906,908,906,3646
20240809,143400,360034670,905,905,905,905,737
20240809,143300,359367685,905,904,905,901,9
20240809,143200,359359561,902,903,903,902,5501
20240809,143100,354397158,903,903,903,903,0
20240809,143000,354397158,903,903,903,903,0
20240809,142900,354397158,903,903,903,899,1002
20240809,142800,353496352,899,899,899,899,775
20240809,142700,352799627,903,903,903,903,0
20240809,142600,352799627,903,902,903,902,65
20240809,142500,352740996,903,903,903,903,201
20240809,142400,352559493,903,897,903,897,524
20240809,142300,352089459,900,900,900,900,1739
20240809,142200,350524359,900,900,900,896,202
20240809,142100,350343359,896,901,901,896,11603
20240809,142000,339900270,903,903,903,903,293
20240809,141900,339635691,903,903,903,903,1
20240809,141800,339634788,903,903,903,903,0
20240809,141700,339634788,903,903,903,903,6
20240809,141600,339629370,903,896,903,896,786
20240809,141500,338925107,903,897,903,897,11
20240809,141400,338915234,903,897,903,897,192
20240809,141300,338743004,903,903,903,903,1
20240809,141200,338742101,899,904,904,899,164
20240809,141100,338594635,904,904,904,904,10
20240809,141000,338585595,905,899,905,899,1070
20240809,140900,337621935,901,901,901,901,14
20240809,140800,337609321,901,901,901,901,0
20240809,140700,337609321,901,901,901,901,0
20240809,140600,337609321,901,899,901,899,331
20240809,140500,337311750,899,901,901,894,618
20240809,140400,336759183,901,901,901,901,30
20240809,140300,336732153,901,901,901,901,1
20240809,140200,336731252,894,894,894,894,822
20240809,140100,335996384,902,902,903,902,10101
20240809,140000,326885281,902,895,902,894,5000
20240809,135900,322405570,902,902,902,902,1
20240809,135800,322404668,895,903,903,895,822
20240809,135700,321668970,896,896,896,896,100
20240809,135600,321579370,904,903,904,903,1099
20240809,135500,320586874,904,903,904,903,101
20240809,135400,320495670,904,904,904,903,1026
20240809,135300,319568954,904,897,904,894,1321
20240809,135200,318382745,905,905,905,905,5000
20240809,135100,313857745,905,898,906,897,194
20240809,135000,313683629,905,902,907,902,8000
20240809,134900,306441077,903,903,903,903,400
20240809,134800,306079877,905,905,905,905,0
20240809,134700,306079877,905,904,905,904,1001
20240809,134600,305174414,893,895,896,891,6189
20240809,134500,299636047,896,899,899,896,31338
20240809,134400,271521537,905,905,905,905,0
20240809,134300,271521537,905,905,905,905,0
20240809,134200,271521537,905,899,905,899,750
20240809,134100,270847281,905,905,905,905,0
20240809,134000,270847281,905,905,905,905,1
20240809,133900,270846376,900,900,900,900,179
20240809,133800,270685276,905,905,905,905,41
20240809,133700,270648171,905,905,905,905,0
20240809,133600,270648171,905,905,905,905,50
20240809,133500,270602921,905,905,905,905,0
20240809,133400,270602921,905,905,905,905,43
20240809,133300,270564006,905,905,905,905,0
20240809,133200,270564006,905,905,905,905,0
20240809,133100,270564006,905,905,905,905,0
20240809,133000,270564006,905,900,905,900,862
20240809,132900,269788201,905,900,905,899,3757
20240809,132800,266393093,905,905,905,905,31
20240809,132700,266365038,899,905,905,899,8567
20240809,132600,258654036,901,902,902,901,3430
20240809,132500,255563065,902,902,902,902,5
20240809,132400,255558555,902,902,902,902,0
20240809,132300,255558555,902,902,902,902,409
20240809,132200,255189637,902,902,902,902,300
20240809,132100,254919037,908,903,908,902,2650
20240809,132000,252526577,908,908,908,908,0
20240809,131900,252526577,908,908,908,908,0
20240809,131800,252526577,908,908,908,908,0
20240809,131700,252526577,908,908,908,908,0
20240809,131600,252526577,908,908,908,908,0
20240809,131500,252526577,908,908,908,908,1000
20240809,131400,251618577,908,908,908,908,0
20240809,131300,251618577,908,908,908,908,0
20240809,131200,251618577,908,903,908,903,112
20240809,131100,251517436,908,903,908,903,22
20240809,131000,251497565,909,909,909,909,40
20240809,130900,251461205,909,902,910,902,1303
20240809,130800,250281156,906,906,906,906,14
20240809,130700,250268472,901,903,903,901,11500
20240809,130600,239899223,910,910,910,910,0
20240809,130500,239899223,910,910,910,910,0
20240809,130400,239899223,910,910,910,910,1
20240809,130300,239898313,904,904,904,904,510
20240809,130200,239437273,910,910,910,910,0
20240809,130100,239437273,910,909,910,909,500
20240809,130000,238982717,909,909,909,909,226
20240809,125900,238777283,905,905,905,905,11
20240809,125800,238767328,909,909,909,909,0
20240809,125700,238767328,909,909,909,909,0
20240809,125600,238767328,909,909,909,909,0
20240809,125500,238767328,909,909,909,909,6
20240809,125400,238761874,903,905,905,903,11742
20240809,125300,228153892,911,911,911,911,0
20240809,125200,228153892,911,911,911,911,0
20240809,125100,228153892,911,911,911,911,0
20240809,125000,228153892,911,910,911,910,200
20240809,124900,227971881,911,911,911,911,0
20240809,124800,227971881,911,911,911,911,0
20240809,124700,227971881,911,905,911,905,562
20240809,124600,227463205,905,911,911,905,5020
20240809,124500,222919915,911,911,911,911,0
20240809,124400,222919915,911,911,911,911,2
20240809,124300,222918093,911,911,911,911,0
20240809,124200,222918093,911,911,911,911,0
20240809,124100,222918093,911,911,911,911,0
20240809,124000,222918093,911,911,911,911,0
20240809,123900,222918093,911,911,911,911,1
20240809,123800,222917182,905,905,905,905,610
20240809,123700,222365132,911,911,911,911,1000
20240809,123600,221454132,910,910,910,910,0
20240809,123500,221454132,910,910,910,910,500
20240809,123400,220999132,911,911,911,911,2011
20240809,123300,219167111,911,911,911,911,0
20240809,123200,219167111,911,911,911,911,1520
20240809,123100,217782391,911,910,911,910,274
20240809,123000,217532877,910,910,910,910,4
20240809,122900,217529237,911,911,911,911,0
20240809,122800,217529237,911,911,911,911,0
20240809,122700,217529237,911,911,911,911,0
20240809,122600,217529237,911,905,911,905,534
20240809,122500,217045961,905,905,911,905,1491
20240809,122400,215696600,911,911,911,911,0
20240809,122300,215696600,911,910,911,907,102
20240809,122200,215603782,911,911,911,911,0
20240809,122100,215603782,911,911,911,911,0
20240809,122000,215603782,911,911,911,911,0
20240809,121900,215603782,911,911,911,911,0
20240809,121800,215603782,911,911,911,911,0
20240809,121700,215603782,911,911,911,911,0
20240809,121600,215603782,911,911,911,911,0
20240809,121500,215603782,911,910,911,910,1003
20240809,121400,214690674,911,911,911,911,1
20240809,121300,214689763,905,907,907,905,2393
20240809,121200,212522553,912,912,912,912,0
20240809,121100,212522553,912,912,912,912,0
20240809,121000,212522553,912,912,912,912,0
20240809,120900,212522553,912,912,912,912,1
20240809,120800,212521641,908,908,912,908,4
20240809,120700,212518005,912,912,912,912,0
20240809,120600,212518005,912,910,912,910,13
20240809,120500,212506171,910,910,910,910,50
20240809,120400,212460671,912,912,912,912,0
20240809,120300,212460671,912,909,912,909,2500
20240809,120200,210185381,909,909,909,909,0
20240809,120100,210185381,909,909,909,909,0
20240809,120000,210185381,909,909,909,909,0
20240809,115900,210185381,909,909,909,909,0
20240809,115800,210185381,909,909,909,906,3728
20240809,115700,206807801,906,906,906,905,5905
20240809,115600,201460030,906,906,906,906,32
20240809,115500,201431038,911,911,911,911,0
20240809,115400,201431038,911,911,911,911,1
20240809,115300,201430127,906,906,906,906,0
20240809,115200,201430127,906,906,906,906,4320
20240809,115100,197516207,911,911,911,911,0
20240809,115000,197516207,911,908,911,906,3189
20240809,114900,194625048,911,911,911,911,0
20240809,114800,194625048,911,911,911,911,0
20240809,114700,194625048,911,911,911,911,0
20240809,114600,194625048,911,911,911,911,0
20240809,114500,194625048,911,910,911,910,72
20240809,114400,194559516,910,910,910,910,0
20240809,114300,194559516,910,910,910,910,100
20240809,114200,194468516,910,910,910,910,0
20240809,114100,194468516,910,910,910,910,0
20240809,114000,194468516,910,910,910,910,1
20240809,113900,194467606,908,908,908,908,0
20240809,113800,194467606,908,914,914,908,2352
20240809,113700,192331984,914,914,914,914,0
20240809,113600,192331984,914,914,914,914,0
20240809,113500,192331984,914,914,914,914,0
20240809,113400,192331984,914,914,914,914,0
20240809,113300,192331984,914,914,914,914,0
20240809,113200,192331984,914,914,914,914,0
20240809,113100,192331984,914,914,914,914,1
20240809,113000,192331070,908,914,914,908,248
20240809,112900,192105880,908,908,908,908,675
20240809,112800,191492980,914,914,914,914,0
20240809,112700,191492980,914,914,914,914,1
20240809,112600,191492066,909,909,909,909,210
20240809,112500,191301176,914,914,914,914,800
20240809,112400,190569976,914,914,914,914,200
20240809,112300,190387176,914,914,914,914,0
20240809,112200,190387176,914,914,914,914,0
20240809,112100,190387176,914,910,914,909,573
20240809,112000,189866114,910,910,910,910,0
20240809,111900,189866114,910,910,910,910,0
20240809,111800,189866114,910,910,910,910,0
20240809,111700,189866114,910,910,910,910,292
20240809,111600,189600394,915,910,915,910,6140
20240809,111500,184012917,910,910,910,910,10495
20240809,111400,174462467,910,910,910,910,30
20240809,111300,174435167,910,910,910,910,0
20240809,111200,174435167,910,910,910,910,13
20240809,111100,174423337,906,906,906,906,0
20240809,111000,174423337,906,906,906,906,0
20240809,110900,174423337,906,906,906,906,596
20240809,110800,173883361,910,910,910,910,500
20240809,110700,173428361,910,910,910,910,2
20240809,110600,173426541,907,907,907,907,220
20240809,110500,173227001,907,907,907,907,0
20240809,110400,173227001,907,907,907,907,0
20240809,110300,173227001,907,907,907,907,2
20240809,110200,173225187,914,909,914,906,8811
20240809,110100,165230233,909,915,915,909,984
20240809,110000,164335771,909,914,914,909,1092
20240809,105900,163337688,914,914,914,914,0
20240809,105800,163337688,914,909,914,909,17
20240809,105700,163322230,914,914,914,914,0
20240809,105600,163322230,914,914,914,914,1
20240809,105500,163321316,908,909,909,908,7754
20240809,105400,156273684,909,909,909,909,10
20240809,105300,156264594,914,914,914,914,6
20240809,105200,156259110,909,909,909,909,501
20240809,105100,155803701,910,910,910,910,5311
20240809,105000,150970691,911,911,911,909,3474
20240809,104900,147806862,912,911,912,909,1694
20240809,104800,146266045,910,912,912,910,8000
20240809,104700,138980836,916,916,916,916,47
20240809,104600,138937784,916,916,916,916,1
20240809,104500,138936868,910,910,910,910,0
20240809,104400,138936868,910,911,911,910,112
20240809,104300,138834947,916,916,916,916,0
20240809,104200,138834947,916,916,916,916,4
20240809,104100,138831283,910,912,912,910,1200
20240809,104000,137738935,917,917,917,917,0
20240809,103900,137738935,917,917,917,917,21
20240809,103800,137719678,917,917,917,917,0
20240809,103700,137719678,917,917,917,917,50
20240809,103600,137673828,917,917,917,917,38
20240809,103500,137638982,917,917,917,917,0
20240809,103400,137638982,917,917,917,917,329
20240809,103300,137337289,917,910,917,910,266
20240809,103200,137095173,910,910,910,910,0
20240809,103100,137095173,910,911,911,910,2800
20240809,103000,134546173,910,912,912,910,5000
20240809,102900,129992388,912,920,920,911,14756
20240809,102800,116512099,920,919,920,919,191
20240809,102700,116336559,919,919,919,919,0
20240809,102600,116336559,919,919,919,919,1634
20240809,102500,114834913,919,919,919,919,0
20240809,102400,114834913,919,919,919,919,0
20240809,102300,114834913,919,919,919,919,73
20240809,102200,114767826,919,919,919,919,0
20240809,102100,114767826,919,918,919,918,2
20240809,102000,114765989,917,917,917,917,998
20240809,101900,113850823,917,917,917,917,63
20240809,101800,113793052,917,917,917,916,775
20240809,101700,113083081,917,917,917,917,120
20240809,101600,112973041,918,920,920,918,58
20240809,101500,112919794,924,924,924,924,0
20240809,101400,112919794,924,924,924,924,0
20240809,101300,112919794,924,924,924,924,0
20240809,101200,112919794,924,924,924,924,0
20240809,101100,112919794,924,923,924,923,202
20240809,101000,112733341,923,923,923,923,1
20240809,100900,112732418,924,920,924,920,1100
20240809,100800,111720296,915,915,915,915,0
20240809,100700,111720296,915,915,915,915,0
20240809,100600,111720296,915,920,920,915,10656
20240809,100500,101962109,916,916,916,916,0
20240809,100400,101962109,916,920,920,916,6300
20240809,100300,96185738,916,922,922,916,10000
20240809,100200,87010444,927,927,927,927,1
20240809,100100,87009517,927,927,927,927,28
20240809,100000,86983561,927,927,927,927,1
20240809,095900,86982634,922,922,922,922,0
20240809,095800,86982634,922,924,924,922,2593
20240809,095700,84591884,927,927,927,927,0
20240809,095600,84591884,927,927,927,927,0
20240809,095500,84591884,927,927,927,927,0
20240809,095400,84591884,927,927,927,927,1
20240809,095300,84590957,923,923,923,923,2000
20240809,095200,82744957,927,924,927,923,4011
20240809,095100,79042759,926,926,926,926,199
20240809,095000,78858485,926,926,926,926,0
20240809,094900,78858485,926,926,926,926,0
20240809,094800,78858485,926,926,926,926,0
20240809,094700,78858485,926,925,926,924,4475
20240809,094600,74718291,924,924,925,924,201
20240809,094500,74532566,924,924,924,924,100
20240809,094400,74440166,924,919,924,919,2242
20240809,094300,72377223,924,924,924,924,100
20240809,094200,72284823,924,922,924,919,820
20240809,094100,71528805,916,916,916,916,0
20240809,094000,71528805,916,916,916,916,0
20240809,093900,71528805,916,921,921,916,15000
20240809,093800,57786473,921,921,921,921,1000
20240809,093700,56865473,921,923,924,921,895
20240809,093600,56040548,924,921,924,921,304
20240809,093500,55760558,917,918,918,917,310
20240809,093400,55476286,925,925,925,925,39
20240809,093300,55440211,925,925,925,925,5
20240809,093200,55435586,915,925,925,915,2895
20240809,093100,52776131,925,925,925,925,0
20240809,093000,52776131,925,925,925,925,0
20240809,092900,52776131,925,921,925,920,2047
20240809,092800,50892389,920,921,921,919,2473
20240809,092700,48617265,921,925,925,921,1360
20240809,092600,47361264,924,927,927,924,803
20240809,092500,46619287,925,929,929,925,1562
20240809,092400,45173410,932,927,932,927,513
20240809,092300,44697854,927,932,932,927,2010
20240809,092200,42834033,932,932,932,932,500
20240809,092100,42368033,927,927,927,927,0
20240809,092000,42368033,927,927,927,927,0
20240809,091900,42368033,927,927,927,927,0
20240809,091800,42368033,927,933,933,927,16
20240809,091700,42353111,933,933,933,927,4138
20240809,091600,38494349,927,927,927,927,0
20240809,091500,38494349,927,934,934,927,1166
20240809,091400,37406760,934,929,934,929,6153
20240809,091300,31669298,928,920,928,920,4092
20240809,091200,27902638,921,921,921,921,6947
20240809,091100,21504451,921,921,921,921,785
20240809,091000,20781466,926,928,930,926,90
20240809,090900,20698056,928,928,928,928,80
20240809,090800,20623816,930,925,930,921,5064
20240809,090700,15942263,925,929,930,925,152
20240809,090600,15801523,929,929,929,929,55
20240809,090500,15750428,930,930,930,930,0
20240809,090400,15750428,930,930,930,930,1
20240809,090300,15749498,920,921,921,920,1150
20240809,090200,14691497,921,921,921,921,0
20240809,090100,14691497,921,931,935,921,6167
20240809,090000,8952552,933,920,933,920,9729