KissMeData/015020/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190000,11562764,665,665,665,665,336
20240809,185900,11562764,665,665,665,665,0
20240809,185800,11562764,665,665,665,665,0
20240809,185700,11562764,665,665,665,665,0
20240809,185600,11562764,665,665,665,665,0
20240809,185500,11562764,665,665,665,665,0
20240809,185400,11562764,665,665,665,665,0
20240809,185300,11562764,665,665,665,665,0
20240809,185200,11562764,665,665,665,665,0
20240809,185100,11562764,665,665,665,665,0
20240809,185000,11562764,665,665,665,665,0
20240809,184900,11562764,665,665,665,665,0
20240809,184800,11562764,665,665,665,665,0
20240809,184700,11562764,665,665,665,665,0
20240809,184600,11562764,665,665,665,665,0
20240809,184500,11562764,665,665,665,665,0
20240809,184400,11562764,665,665,665,665,0
20240809,184300,11562764,665,665,665,665,0
20240809,184200,11562764,665,665,665,665,0
20240809,184100,11562764,665,665,665,665,0
20240809,184000,11562764,665,665,665,665,0
20240809,183900,11562764,665,665,665,665,0
20240809,183800,11562764,665,665,665,665,0
20240809,183700,11562764,665,665,665,665,0
20240809,183600,11562764,665,665,665,665,0
20240809,183500,11562764,665,665,665,665,0
20240809,183400,11562764,665,665,665,665,0
20240809,183300,11562764,665,665,665,665,0
20240809,183200,11562764,665,665,665,665,0
20240809,183100,11562764,665,665,665,665,0
20240809,183000,11562764,665,665,665,665,336
20240809,182900,11562764,665,665,665,665,0
20240809,182800,11562764,665,665,665,665,0
20240809,182700,11562764,665,665,665,665,0
20240809,182600,11562764,665,665,665,665,0
20240809,182500,11562764,665,665,665,665,0
20240809,182400,11562764,665,665,665,665,0
20240809,182300,11562764,665,665,665,665,0
20240809,182200,11562764,665,665,665,665,0
20240809,182100,11562764,665,665,665,665,0
20240809,182000,11562764,665,665,665,665,0
20240809,181900,11562764,665,665,665,665,0
20240809,181800,11562764,665,665,665,665,0
20240809,181700,11562764,665,665,665,665,0
20240809,181600,11562764,665,665,665,665,0
20240809,181500,11562764,665,665,665,665,0
20240809,181400,11562764,665,665,665,665,0
20240809,181300,11562764,665,665,665,665,0
20240809,181200,11562764,665,665,665,665,0
20240809,181100,11562764,665,665,665,665,0
20240809,181000,11562764,665,665,665,665,0
20240809,180900,11562764,665,665,665,665,0
20240809,180800,11562764,665,665,665,665,0
20240809,180700,11562764,665,665,665,665,0
20240809,180600,11562764,665,665,665,665,0
20240809,180500,11562764,665,665,665,665,0
20240809,180400,11562764,665,665,665,665,0
20240809,180300,11562764,665,665,665,665,0
20240809,180200,11562764,665,665,665,665,0
20240809,180100,11562764,665,665,665,665,0
20240809,180000,11562764,665,665,665,665,336
20240809,175900,11562764,665,665,665,665,0
20240809,175800,11562764,665,665,665,665,0
20240809,175700,11562764,665,665,665,665,0
20240809,175600,11562764,665,665,665,665,0
20240809,175500,11562764,665,665,665,665,0
20240809,175400,11562764,665,665,665,665,0
20240809,175300,11562764,665,665,665,665,0
20240809,175200,11562764,665,665,665,665,0
20240809,175100,11562764,665,665,665,665,0
20240809,175000,11562764,665,665,665,665,0
20240809,174900,11562764,665,665,665,665,0
20240809,174800,11562764,665,665,665,665,0
20240809,174700,11562764,665,665,665,665,0
20240809,174600,11562764,665,665,665,665,0
20240809,174500,11562764,665,665,665,665,0
20240809,174400,11562764,665,665,665,665,0
20240809,174300,11562764,665,665,665,665,0
20240809,174200,11562764,665,665,665,665,0
20240809,174100,11562764,665,665,665,665,0
20240809,174000,11562764,665,665,665,665,0
20240809,173900,11562764,665,665,665,665,0
20240809,173800,11562764,665,665,665,665,0
20240809,173700,11562764,665,665,665,665,0
20240809,173600,11562764,665,665,665,665,0
20240809,173500,11562764,665,665,665,665,0
20240809,173400,11562764,665,665,665,665,0
20240809,173300,11562764,665,665,665,665,0
20240809,173200,11562764,665,665,665,665,0
20240809,173100,11562764,665,665,665,665,0
20240809,173000,11562764,665,665,665,665,336
20240809,172900,11562764,665,665,665,665,0
20240809,172800,11562764,665,665,665,665,0
20240809,172700,11562764,665,665,665,665,0
20240809,172600,11562764,665,665,665,665,0
20240809,172500,11562764,665,665,665,665,0
20240809,172400,11562764,665,665,665,665,0
20240809,172300,11562764,665,665,665,665,0
20240809,172200,11562764,665,665,665,665,0
20240809,172100,11562764,665,665,665,665,0
20240809,172000,11562764,665,665,665,665,0
20240809,171900,11562764,665,665,665,665,0
20240809,171800,11562764,665,665,665,665,0
20240809,171700,11562764,665,665,665,665,0
20240809,171600,11562764,665,665,665,665,0
20240809,171500,11562764,665,665,665,665,0
20240809,171400,11562764,665,665,665,665,0
20240809,171300,11562764,665,665,665,665,0
20240809,171200,11562764,665,665,665,665,0
20240809,171100,11562764,665,665,665,665,0
20240809,171000,11562764,665,665,665,665,0
20240809,170900,11562764,665,665,665,665,0
20240809,170800,11562764,665,665,665,665,0
20240809,170700,11562764,665,665,665,665,0
20240809,170600,11562764,665,665,665,665,0
20240809,170500,11562764,665,665,665,665,0
20240809,170400,11562764,665,665,665,665,0
20240809,170300,11562764,665,665,665,665,0
20240809,170200,11562764,665,665,665,665,0
20240809,170100,11562764,665,665,665,665,0
20240809,170000,11562764,665,665,665,665,336
20240809,165900,11562764,665,665,665,665,0
20240809,165800,11562764,665,665,665,665,0
20240809,165700,11562764,665,665,665,665,0
20240809,165600,11562764,665,665,665,665,0
20240809,165500,11562764,665,665,665,665,0
20240809,165400,11562764,665,665,665,665,0
20240809,165300,11562764,665,665,665,665,0
20240809,165200,11562764,665,665,665,665,0
20240809,165100,11562764,665,665,665,665,0
20240809,165000,11562764,665,665,665,665,0
20240809,164900,11562764,665,665,665,665,0
20240809,164800,11562764,665,665,665,665,0
20240809,164700,11562764,665,665,665,665,0
20240809,164600,11562764,665,665,665,665,0
20240809,164500,11562764,665,665,665,665,0
20240809,164400,11562764,665,665,665,665,0
20240809,164300,11562764,665,665,665,665,0
20240809,164200,11562764,665,665,665,665,0
20240809,164100,11562764,665,665,665,665,0
20240809,164000,11562764,665,665,665,665,0
20240809,163900,11562764,665,665,665,665,0
20240809,163800,11562764,665,665,665,665,0
20240809,163700,11562764,665,665,665,665,0
20240809,163600,11562764,665,665,665,665,0
20240809,163500,11562764,665,665,665,665,0
20240809,163400,11562764,665,665,665,665,0
20240809,163300,11562764,665,665,665,665,0
20240809,163200,11562764,665,665,665,665,0
20240809,163100,11562764,665,665,665,665,0
20240809,163000,11562764,665,665,665,665,336
20240809,162900,11562764,665,665,665,665,0
20240809,162800,11562764,665,665,665,665,0
20240809,162700,11562764,665,665,665,665,0
20240809,162600,11562764,665,665,665,665,0
20240809,162500,11562764,665,665,665,665,0
20240809,162400,11562764,665,665,665,665,0
20240809,162300,11562764,665,665,665,665,0
20240809,162200,11562764,665,665,665,665,0
20240809,162100,11562764,665,665,665,665,0
20240809,162000,11562764,665,665,665,665,0
20240809,161900,11562764,665,665,665,665,0
20240809,161800,11562764,665,665,665,665,0
20240809,161700,11562764,665,665,665,665,0
20240809,161600,11562764,665,665,665,665,0
20240809,161500,11562764,665,665,665,665,0
20240809,161400,11562764,665,665,665,665,0
20240809,161300,11562764,665,665,665,665,0
20240809,161200,11562764,665,665,665,665,0
20240809,161100,11562764,665,665,665,665,0
20240809,161000,11562764,665,665,665,665,0
20240809,160900,11562764,665,665,665,665,0
20240809,160800,11562764,665,665,665,665,0
20240809,160700,11562764,665,665,665,665,0
20240809,160600,11562764,665,665,665,665,0
20240809,160500,11562764,665,665,665,665,0
20240809,160400,11562764,665,665,665,665,0
20240809,160300,11562764,665,665,665,665,0
20240809,160200,11562764,665,665,665,665,0
20240809,160100,11562764,665,665,665,665,0
20240809,160000,11562764,665,665,665,665,336
20240809,155900,11562764,665,665,665,665,0
20240809,155800,11562764,665,665,665,665,0
20240809,155700,11562764,665,665,665,665,0
20240809,155600,11562764,665,665,665,665,0
20240809,155500,11562764,665,665,665,665,0
20240809,155400,11562764,665,665,665,665,0
20240809,155300,11562764,665,665,665,665,0
20240809,155200,11562764,665,665,665,665,0
20240809,155100,11562764,665,665,665,665,0
20240809,155000,11562764,665,665,665,665,0
20240809,154900,11562764,665,665,665,665,0
20240809,154800,11562764,665,665,665,665,0
20240809,154700,11562764,665,665,665,665,0
20240809,154600,11562764,665,665,665,665,0
20240809,154500,11562764,665,665,665,665,0
20240809,154400,11562764,665,665,665,665,0
20240809,154300,11562764,665,665,665,665,0
20240809,154200,11562764,665,665,665,665,0
20240809,154100,11562764,665,665,665,665,0
20240809,154000,11562764,665,665,665,665,0
20240809,153900,11562764,665,665,665,665,0
20240809,153800,11562764,665,665,665,665,0
20240809,153700,11562764,665,665,665,665,0
20240809,153600,11562764,665,665,665,665,0
20240809,153500,11562764,665,665,665,665,0
20240809,153400,11562764,665,665,665,665,0
20240809,153300,11562764,665,665,665,665,0
20240809,153200,11562764,665,665,665,665,0
20240809,153100,11562764,665,665,665,665,0
20240809,153000,11562764,665,665,665,665,672
20240809,152900,11339324,664,664,664,664,0
20240809,152800,11339324,664,664,664,664,0
20240809,152700,11339324,664,664,664,664,0
20240809,152600,11339324,664,664,664,664,0
20240809,152500,11339324,664,664,664,664,0
20240809,152400,11339324,664,664,664,664,0
20240809,152300,11339324,664,664,664,664,0
20240809,152200,11339324,664,664,664,664,0
20240809,152100,11339324,664,664,664,664,0
20240809,152000,11339324,664,664,664,664,0
20240809,151900,11339324,664,664,664,664,0
20240809,151800,11339324,664,664,664,664,0
20240809,151700,11339324,664,664,664,664,0
20240809,151600,11339324,664,664,664,664,16
20240809,151500,11328700,664,664,664,664,0
20240809,151400,11328700,664,664,664,664,0
20240809,151300,11328700,664,664,664,664,0
20240809,151200,11328700,664,664,664,664,0
20240809,151100,11328700,664,664,664,664,0
20240809,151000,11328700,664,664,664,664,0
20240809,150900,11328700,664,664,664,664,0
20240809,150800,11328700,664,664,664,664,0
20240809,150700,11328700,664,664,664,664,0
20240809,150600,11328700,664,664,664,664,0
20240809,150500,11328700,664,664,664,664,0
20240809,150400,11328700,664,664,664,664,0
20240809,150300,11328700,664,664,664,664,18
20240809,150200,11316748,663,663,663,663,0
20240809,150100,11316748,663,663,663,663,0
20240809,150000,11316748,663,663,663,663,0
20240809,145900,11316748,663,663,663,663,0
20240809,145800,11316748,663,663,663,663,0
20240809,145700,11316748,663,663,663,663,0
20240809,145600,11316748,663,663,663,663,0
20240809,145500,11316748,663,663,663,663,0
20240809,145400,11316748,663,663,663,663,0
20240809,145300,11316748,663,663,663,663,0
20240809,145200,11316748,663,663,663,663,0
20240809,145100,11316748,663,663,663,663,0
20240809,145000,11316748,663,663,663,663,0
20240809,144900,11316748,663,663,663,663,0
20240809,144800,11316748,663,664,664,663,100
20240809,144700,11250444,665,665,665,665,0
20240809,144600,11250444,665,665,665,665,0
20240809,144500,11250444,665,665,665,665,0
20240809,144400,11250444,665,665,665,665,0
20240809,144300,11250444,665,665,665,665,0
20240809,144200,11250444,665,665,665,665,0
20240809,144100,11250444,665,665,665,665,0
20240809,144000,11250444,665,665,665,665,0
20240809,143900,11250444,665,665,665,665,0
20240809,143800,11250444,665,665,665,665,0
20240809,143700,11250444,665,665,665,665,0
20240809,143600,11250444,665,665,665,665,0
20240809,143500,11250444,665,665,665,665,0
20240809,143400,11250444,665,665,665,665,0
20240809,143300,11250444,665,665,665,665,0
20240809,143200,11250444,665,665,665,665,0
20240809,143100,11250444,665,665,665,665,0
20240809,143000,11250444,665,665,665,665,0
20240809,142900,11250444,665,665,665,665,0
20240809,142800,11250444,665,665,665,665,0
20240809,142700,11250444,665,665,665,665,0
20240809,142600,11250444,665,665,665,665,0
20240809,142500,11250444,665,665,665,665,0
20240809,142400,11250444,665,665,665,665,0
20240809,142300,11250444,665,665,665,665,0
20240809,142200,11250444,665,665,665,665,0
20240809,142100,11250444,665,665,665,665,0
20240809,142000,11250444,665,665,665,665,0
20240809,141900,11250444,665,665,665,665,0
20240809,141800,11250444,665,665,665,665,1
20240809,141700,11249779,665,665,665,665,0
20240809,141600,11249779,665,665,665,665,0
20240809,141500,11249779,665,665,665,665,0
20240809,141400,11249779,665,665,665,665,0
20240809,141300,11249779,665,665,665,665,0
20240809,141200,11249779,665,665,665,665,0
20240809,141100,11249779,665,665,665,665,0
20240809,141000,11249779,665,665,665,665,0
20240809,140900,11249779,665,665,665,665,1
20240809,140800,11249114,664,664,664,664,0
20240809,140700,11249114,664,664,664,664,0
20240809,140600,11249114,664,664,664,664,0
20240809,140500,11249114,664,664,664,664,0
20240809,140400,11249114,664,664,664,664,0
20240809,140300,11249114,664,664,664,664,0
20240809,140200,11249114,664,664,664,664,0
20240809,140100,11249114,664,664,664,664,0
20240809,140000,11249114,664,664,664,664,0
20240809,135900,11249114,664,664,664,664,1
20240809,135800,11248450,665,665,665,665,0
20240809,135700,11248450,665,665,665,665,0
20240809,135600,11248450,665,665,665,665,0
20240809,135500,11248450,665,665,665,665,0
20240809,135400,11248450,665,665,665,665,0
20240809,135300,11248450,665,665,665,665,0
20240809,135200,11248450,665,665,665,665,0
20240809,135100,11248450,665,665,665,665,0
20240809,135000,11248450,665,665,665,665,0
20240809,134900,11248450,665,665,665,665,0
20240809,134800,11248450,665,665,665,665,0
20240809,134700,11248450,665,665,665,665,0
20240809,134600,11248450,665,665,665,665,0
20240809,134500,11248450,665,665,665,665,0
20240809,134400,11248450,665,665,665,665,0
20240809,134300,11248450,665,665,665,665,0
20240809,134200,11248450,665,665,665,665,0
20240809,134100,11248450,665,665,665,665,0
20240809,134000,11248450,665,665,665,665,1
20240809,133900,11247785,665,665,665,665,0
20240809,133800,11247785,665,665,665,665,0
20240809,133700,11247785,665,665,665,665,0
20240809,133600,11247785,665,665,665,665,0
20240809,133500,11247785,665,665,665,665,0
20240809,133400,11247785,665,665,665,665,0
20240809,133300,11247785,665,665,665,665,0
20240809,133200,11247785,665,665,665,665,0
20240809,133100,11247785,665,665,665,665,60
20240809,133000,11207885,665,665,665,665,0
20240809,132900,11207885,665,665,665,665,0
20240809,132800,11207885,665,665,665,665,0
20240809,132700,11207885,665,665,665,665,0
20240809,132600,11207885,665,665,665,665,0
20240809,132500,11207885,665,665,665,665,0
20240809,132400,11207885,665,665,665,665,0
20240809,132300,11207885,665,665,665,665,20
20240809,132200,11194585,664,664,664,664,0
20240809,132100,11194585,664,664,664,664,0
20240809,132000,11194585,664,664,664,664,0
20240809,131900,11194585,664,664,664,664,10
20240809,131800,11187945,665,665,665,665,0
20240809,131700,11187945,665,665,665,665,0
20240809,131600,11187945,665,665,665,665,175
20240809,131500,11071570,665,665,665,665,0
20240809,131400,11071570,665,665,665,665,0
20240809,131300,11071570,665,665,665,665,0
20240809,131200,11071570,665,665,665,665,0
20240809,131100,11071570,665,665,665,665,0
20240809,131000,11071570,665,665,665,665,1
20240809,130900,11070905,664,664,664,664,0
20240809,130800,11070905,664,664,664,664,252
20240809,130700,10903577,664,664,664,664,20
20240809,130600,10890297,664,664,664,664,0
20240809,130500,10890297,664,664,664,664,11
20240809,130400,10882993,663,663,663,663,0
20240809,130300,10882993,663,663,663,663,0
20240809,130200,10882993,663,663,663,663,0
20240809,130100,10882993,663,663,663,663,0
20240809,130000,10882993,663,663,663,663,0
20240809,125900,10882993,663,663,663,663,0
20240809,125800,10882993,663,663,663,663,0
20240809,125700,10882993,663,663,663,663,0
20240809,125600,10882993,663,663,663,663,0
20240809,125500,10882993,663,663,663,663,55
20240809,125400,10846528,664,664,664,664,0
20240809,125300,10846528,664,663,664,663,6
20240809,125200,10842549,663,663,663,663,0
20240809,125100,10842549,663,663,663,663,0
20240809,125000,10842549,663,663,663,663,0
20240809,124900,10842549,663,663,663,663,0
20240809,124800,10842549,663,663,663,663,0
20240809,124700,10842549,663,663,663,663,0
20240809,124600,10842549,663,663,663,663,0
20240809,124500,10842549,663,663,663,663,0
20240809,124400,10842549,663,663,663,663,0
20240809,124300,10842549,663,663,663,663,0
20240809,124200,10842549,663,663,663,663,0
20240809,124100,10842549,663,663,663,663,0
20240809,124000,10842549,663,663,663,663,1
20240809,123900,10841886,664,664,664,664,2
20240809,123800,10840558,664,664,664,664,1
20240809,123700,10839894,664,664,664,664,0
20240809,123600,10839894,664,664,664,664,0
20240809,123500,10839894,664,664,664,664,0
20240809,123400,10839894,664,664,664,664,0
20240809,123300,10839894,664,664,664,664,0
20240809,123200,10839894,664,664,664,664,1
20240809,123100,10839230,663,663,663,663,0
20240809,123000,10839230,663,663,663,663,0
20240809,122900,10839230,663,663,663,663,0
20240809,122800,10839230,663,663,663,663,0
20240809,122700,10839230,663,663,663,663,20
20240809,122600,10825970,663,663,663,663,107
20240809,122500,10755029,663,663,663,663,2001
20240809,122400,9428366,664,664,664,664,0
20240809,122300,9428366,664,664,664,664,0
20240809,122200,9428366,664,664,664,664,0
20240809,122100,9428366,664,664,664,664,0
20240809,122000,9428366,664,664,664,664,0
20240809,121900,9428366,664,664,664,664,0
20240809,121800,9428366,664,664,664,664,0
20240809,121700,9428366,664,664,664,664,0
20240809,121600,9428366,664,664,664,664,0
20240809,121500,9428366,664,664,664,664,0
20240809,121400,9428366,664,664,664,664,0
20240809,121300,9428366,664,664,664,664,0
20240809,121200,9428366,664,664,664,664,0
20240809,121100,9428366,664,664,664,664,0
20240809,121000,9428366,664,664,664,664,0
20240809,120900,9428366,664,664,664,664,0
20240809,120800,9428366,664,664,664,664,0
20240809,120700,9428366,664,664,664,664,0
20240809,120600,9428366,664,664,664,664,0
20240809,120500,9428366,664,664,664,664,300
20240809,120400,9229166,664,664,664,664,347
20240809,120300,8998758,665,665,665,665,0
20240809,120200,8998758,665,665,665,665,0
20240809,120100,8998758,665,665,665,665,0
20240809,120000,8998758,665,665,665,665,0
20240809,115900,8998758,665,665,665,665,0
20240809,115800,8998758,665,665,665,665,0
20240809,115700,8998758,665,665,665,665,5
20240809,115600,8995433,665,665,665,665,0
20240809,115500,8995433,665,665,665,665,0
20240809,115400,8995433,665,665,665,665,0
20240809,115300,8995433,665,665,665,665,0
20240809,115200,8995433,665,665,665,665,0
20240809,115100,8995433,665,665,665,665,1
20240809,115000,8994768,666,666,666,666,0
20240809,114900,8994768,666,666,666,666,0
20240809,114800,8994768,666,666,666,666,0
20240809,114700,8994768,666,666,666,666,0
20240809,114600,8994768,666,666,666,666,0
20240809,114500,8994768,666,666,666,666,1
20240809,114400,8994102,664,664,664,664,0
20240809,114300,8994102,664,664,664,664,0
20240809,114200,8994102,664,664,664,664,0
20240809,114100,8994102,664,664,664,664,0
20240809,114000,8994102,664,664,664,664,0
20240809,113900,8994102,664,664,664,664,0
20240809,113800,8994102,664,665,665,664,111
20240809,113700,8920379,666,666,666,666,0
20240809,113600,8920379,666,666,666,666,0
20240809,113500,8920379,666,666,666,666,0
20240809,113400,8920379,666,666,666,666,0
20240809,113300,8920379,666,666,666,666,0
20240809,113200,8920379,666,666,666,666,0
20240809,113100,8920379,666,666,666,666,0
20240809,113000,8920379,666,666,666,666,1
20240809,112900,8919713,665,665,665,665,0
20240809,112800,8919713,665,665,665,665,0
20240809,112700,8919713,665,665,665,665,0
20240809,112600,8919713,665,665,665,665,0
20240809,112500,8919713,665,665,665,665,0
20240809,112400,8919713,665,665,665,665,0
20240809,112300,8919713,665,665,665,665,0
20240809,112200,8919713,665,665,665,665,0
20240809,112100,8919713,665,665,665,665,0
20240809,112000,8919713,665,665,665,665,0
20240809,111900,8919713,665,665,665,665,0
20240809,111800,8919713,665,665,665,665,0
20240809,111700,8919713,665,665,665,665,0
20240809,111600,8919713,665,666,666,665,730
20240809,111500,8434229,667,667,667,667,0
20240809,111400,8434229,667,667,667,667,0
20240809,111300,8434229,667,667,667,667,0
20240809,111200,8434229,667,667,667,667,0
20240809,111100,8434229,667,667,667,667,0
20240809,111000,8434229,667,667,667,667,0
20240809,110900,8434229,667,667,667,667,0
20240809,110800,8434229,667,667,667,667,40
20240809,110700,8407549,666,666,666,666,0
20240809,110600,8407549,666,666,666,666,0
20240809,110500,8407549,666,666,666,666,0
20240809,110400,8407549,666,666,666,666,0
20240809,110300,8407549,666,666,666,666,0
20240809,110200,8407549,666,666,666,666,77
20240809,110100,8356267,666,666,666,666,163
20240809,110000,8247709,667,667,667,667,0
20240809,105900,8247709,667,667,667,667,0
20240809,105800,8247709,667,667,667,667,0
20240809,105700,8247709,667,667,667,667,0
20240809,105600,8247709,667,667,667,667,0
20240809,105500,8247709,667,667,667,667,0
20240809,105400,8247709,667,667,667,667,0
20240809,105300,8247709,667,667,667,667,0
20240809,105200,8247709,667,667,667,667,0
20240809,105100,8247709,667,667,667,667,0
20240809,105000,8247709,667,667,667,667,0
20240809,104900,8247709,667,667,667,667,0
20240809,104800,8247709,667,667,667,667,0
20240809,104700,8247709,667,667,667,667,0
20240809,104600,8247709,667,667,667,667,0
20240809,104500,8247709,667,667,667,667,2
20240809,104400,8246375,667,667,667,667,0
20240809,104300,8246375,667,667,667,667,0
20240809,104200,8246375,667,667,667,667,0
20240809,104100,8246375,667,667,667,667,0
20240809,104000,8246375,667,667,667,667,0
20240809,103900,8246375,667,667,667,667,0
20240809,103800,8246375,667,667,667,667,9
20240809,103700,8240372,667,667,667,667,0
20240809,103600,8240372,667,667,667,667,0
20240809,103500,8240372,667,667,667,667,0
20240809,103400,8240372,667,667,667,667,0
20240809,103300,8240372,667,667,667,667,0
20240809,103200,8240372,667,667,667,667,0
20240809,103100,8240372,667,667,667,667,0
20240809,103000,8240372,667,667,667,667,0
20240809,102900,8240372,667,667,667,667,0
20240809,102800,8240372,667,667,667,667,0
20240809,102700,8240372,667,667,667,667,1
20240809,102600,8239705,669,669,669,669,1
20240809,102500,8239036,665,665,665,665,0
20240809,102400,8239036,665,665,665,665,0
20240809,102300,8239036,665,665,665,665,0
20240809,102200,8239036,665,669,669,665,42
20240809,102100,8211036,669,669,669,669,0
20240809,102000,8211036,669,669,669,669,0
20240809,101900,8211036,669,669,669,669,0
20240809,101800,8211036,669,669,669,669,0
20240809,101700,8211036,669,668,669,668,200
20240809,101600,8077244,668,668,668,668,0
20240809,101500,8077244,668,668,668,668,3
20240809,101400,8075240,669,669,669,669,0
20240809,101300,8075240,669,669,669,669,0
20240809,101200,8075240,669,669,669,669,0
20240809,101100,8075240,669,669,669,669,0
20240809,101000,8075240,669,669,669,669,0
20240809,100900,8075240,669,669,669,669,0
20240809,100800,8075240,669,669,669,669,0
20240809,100700,8075240,669,669,669,669,0
20240809,100600,8075240,669,669,669,669,0
20240809,100500,8075240,669,669,669,669,0
20240809,100400,8075240,669,669,669,669,0
20240809,100300,8075240,669,669,669,669,10
20240809,100200,8068550,669,669,669,669,1
20240809,100100,8067881,669,669,669,669,0
20240809,100000,8067881,669,669,669,669,0
20240809,095900,8067881,669,669,669,669,0
20240809,095800,8067881,669,669,669,669,26
20240809,095700,8050487,669,669,669,669,0
20240809,095600,8050487,669,669,669,669,0
20240809,095500,8050487,669,669,669,669,50
20240809,095400,8017037,669,669,669,669,0
20240809,095300,8017037,669,668,669,668,20
20240809,095200,8003669,668,668,668,668,3
20240809,095100,8001665,669,669,669,669,0
20240809,095000,8001665,669,669,669,669,0
20240809,094900,8001665,669,669,669,669,0
20240809,094800,8001665,669,669,669,669,0
20240809,094700,8001665,669,669,669,669,0
20240809,094600,8001665,669,669,669,669,0
20240809,094500,8001665,669,669,669,669,0
20240809,094400,8001665,669,669,669,669,19
20240809,094300,7988954,669,669,669,669,1
20240809,094200,7988285,669,669,669,669,20
20240809,094100,7974905,669,669,669,669,1392
20240809,094000,7043657,669,670,670,669,21
20240809,093900,7029593,669,669,669,669,0
20240809,093800,7029593,669,669,669,669,0
20240809,093700,7029593,669,669,670,669,19
20240809,093600,7016881,669,669,669,669,0
20240809,093500,7016881,669,669,669,669,0
20240809,093400,7016881,669,669,669,669,0
20240809,093300,7016881,669,669,669,669,0
20240809,093200,7016881,669,669,669,669,228
20240809,093100,6864349,669,669,669,669,0
20240809,093000,6864349,669,669,669,669,0
20240809,092900,6864349,669,669,669,669,0
20240809,092800,6864349,669,669,669,669,0
20240809,092700,6864349,669,669,669,669,1
20240809,092600,6863680,663,663,663,663,0
20240809,092500,6863680,663,663,663,663,100
20240809,092400,6797380,670,670,670,670,0
20240809,092300,6797380,670,670,670,670,56
20240809,092200,6759860,670,668,670,668,2118
20240809,092100,5343062,669,669,669,669,0
20240809,092000,5343062,669,669,669,669,0
20240809,091900,5343062,669,669,669,669,0
20240809,091800,5343062,669,669,669,669,0
20240809,091700,5343062,669,669,669,669,3
20240809,091600,5341055,669,669,669,669,0
20240809,091500,5341055,669,669,669,669,5
20240809,091400,5337710,670,670,670,670,0
20240809,091300,5337710,670,670,670,670,0
20240809,091200,5337710,670,670,670,670,700
20240809,091100,4868710,670,668,670,668,3000
20240809,091000,2858935,669,669,669,669,0
20240809,090900,2858935,669,669,669,669,0
20240809,090800,2858935,669,669,669,669,0
20240809,090700,2858935,669,669,669,669,0
20240809,090600,2858935,669,664,669,664,214
20240809,090500,2716299,669,669,669,669,0
20240809,090400,2716299,669,651,669,651,507
20240809,090300,2377544,669,668,669,668,1004
20240809,090200,1706694,669,669,669,669,0
20240809,090100,1706694,669,669,669,669,1
20240809,090000,1706025,645,645,645,645,2645