KissMeData/018000/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190300,2183113862,767,767,767,767,22464
20240809,190200,2183113862,767,767,767,767,0
20240809,190100,2183113862,767,767,767,767,0
20240809,190000,2183113862,767,767,767,767,0
20240809,185900,2183113862,767,767,767,767,0
20240809,185800,2183113862,767,767,767,767,0
20240809,185700,2183113862,767,767,767,767,0
20240809,185600,2183113862,767,767,767,767,0
20240809,185500,2183113862,767,767,767,767,0
20240809,185400,2183113862,767,767,767,767,0
20240809,185300,2183113862,767,767,767,767,0
20240809,185200,2183113862,767,767,767,767,0
20240809,185100,2183113862,767,767,767,767,0
20240809,185000,2183113862,767,767,767,767,0
20240809,184900,2183113862,767,767,767,767,0
20240809,184800,2183113862,767,767,767,767,0
20240809,184700,2183113862,767,767,767,767,0
20240809,184600,2183113862,767,767,767,767,0
20240809,184500,2183113862,767,767,767,767,0
20240809,184400,2183113862,767,767,767,767,0
20240809,184300,2183113862,767,767,767,767,0
20240809,184200,2183113862,767,767,767,767,0
20240809,184100,2183113862,767,767,767,767,0
20240809,184000,2183113862,767,767,767,767,0
20240809,183900,2183113862,767,767,767,767,0
20240809,183800,2183113862,767,767,767,767,0
20240809,183700,2183113862,767,767,767,767,0
20240809,183600,2183113862,767,767,767,767,0
20240809,183500,2183113862,767,767,767,767,0
20240809,183400,2183113862,767,767,767,767,0
20240809,183300,2183113862,767,767,767,767,22464
20240809,183200,2183113862,767,767,767,767,0
20240809,183100,2183113862,767,767,767,767,0
20240809,183000,2183113862,767,767,767,767,0
20240809,182900,2183113862,767,767,767,767,0
20240809,182800,2183113862,767,767,767,767,0
20240809,182700,2183113862,767,767,767,767,0
20240809,182600,2183113862,767,767,767,767,0
20240809,182500,2183113862,767,767,767,767,0
20240809,182400,2183113862,767,767,767,767,0
20240809,182300,2183113862,767,767,767,767,0
20240809,182200,2183113862,767,767,767,767,0
20240809,182100,2183113862,767,767,767,767,0
20240809,182000,2183113862,767,767,767,767,0
20240809,181900,2183113862,767,767,767,767,0
20240809,181800,2183113862,767,767,767,767,0
20240809,181700,2183113862,767,767,767,767,0
20240809,181600,2183113862,767,767,767,767,0
20240809,181500,2183113862,767,767,767,767,0
20240809,181400,2183113862,767,767,767,767,0
20240809,181300,2183113862,767,767,767,767,0
20240809,181200,2183113862,767,767,767,767,0
20240809,181100,2183113862,767,767,767,767,0
20240809,181000,2183113862,767,767,767,767,0
20240809,180900,2183113862,767,767,767,767,0
20240809,180800,2183113862,767,767,767,767,0
20240809,180700,2183113862,767,767,767,767,0
20240809,180600,2183113862,767,767,767,767,0
20240809,180500,2183113862,767,767,767,767,0
20240809,180400,2183113862,767,767,767,767,0
20240809,180300,2183113862,767,767,767,767,22464
20240809,180200,2183113862,767,767,767,767,0
20240809,180100,2183113862,767,767,767,767,0
20240809,180000,2183113862,767,767,767,767,0
20240809,175900,2183113862,767,767,767,767,0
20240809,175800,2183113862,767,767,767,767,0
20240809,175700,2183113862,767,767,767,767,0
20240809,175600,2183113862,767,767,767,767,0
20240809,175500,2183113862,767,767,767,767,0
20240809,175400,2183113862,767,767,767,767,0
20240809,175300,2183113862,767,767,767,767,0
20240809,175200,2183113862,767,767,767,767,0
20240809,175100,2183113862,767,767,767,767,0
20240809,175000,2183113862,767,767,767,767,0
20240809,174900,2183113862,767,767,767,767,0
20240809,174800,2183113862,767,767,767,767,0
20240809,174700,2183113862,767,767,767,767,0
20240809,174600,2183113862,767,767,767,767,0
20240809,174500,2183113862,767,767,767,767,0
20240809,174400,2183113862,767,767,767,767,0
20240809,174300,2183113862,767,767,767,767,0
20240809,174200,2183113862,767,767,767,767,0
20240809,174100,2183113862,767,767,767,767,0
20240809,174000,2183113862,767,767,767,767,0
20240809,173900,2183113862,767,767,767,767,0
20240809,173800,2183113862,767,767,767,767,0
20240809,173700,2183113862,767,767,767,767,0
20240809,173600,2183113862,767,767,767,767,0
20240809,173500,2183113862,767,767,767,767,0
20240809,173400,2183113862,767,767,767,767,0
20240809,173300,2183113862,767,767,767,767,22464
20240809,173200,2183113862,767,767,767,767,0
20240809,173100,2183113862,767,767,767,767,0
20240809,173000,2183113862,767,767,767,767,0
20240809,172900,2183113862,767,767,767,767,0
20240809,172800,2183113862,767,767,767,767,0
20240809,172700,2183113862,767,767,767,767,0
20240809,172600,2183113862,767,767,767,767,0
20240809,172500,2183113862,767,767,767,767,0
20240809,172400,2183113862,767,767,767,767,0
20240809,172300,2183113862,767,767,767,767,0
20240809,172200,2183113862,767,767,767,767,0
20240809,172100,2183113862,767,767,767,767,0
20240809,172000,2183113862,767,767,767,767,0
20240809,171900,2183113862,767,767,767,767,0
20240809,171800,2183113862,767,767,767,767,0
20240809,171700,2183113862,767,767,767,767,0
20240809,171600,2183113862,767,767,767,767,0
20240809,171500,2183113862,767,767,767,767,0
20240809,171400,2183113862,767,767,767,767,0
20240809,171300,2183113862,767,767,767,767,0
20240809,171200,2183113862,767,767,767,767,0
20240809,171100,2183113862,767,767,767,767,0
20240809,171000,2183113862,767,767,767,767,0
20240809,170900,2183113862,767,767,767,767,0
20240809,170800,2183113862,767,767,767,767,0
20240809,170700,2183113862,767,767,767,767,0
20240809,170600,2183113862,767,767,767,767,0
20240809,170500,2183113862,767,767,767,767,0
20240809,170400,2183113862,767,767,767,767,0
20240809,170300,2183113862,767,767,767,767,22464
20240809,170200,2183113862,767,767,767,767,0
20240809,170100,2183113862,767,767,767,767,0
20240809,170000,2183113862,767,767,767,767,0
20240809,165900,2183113862,767,767,767,767,0
20240809,165800,2183113862,767,767,767,767,0
20240809,165700,2183113862,767,767,767,767,0
20240809,165600,2183113862,767,767,767,767,0
20240809,165500,2183113862,767,767,767,767,0
20240809,165400,2183113862,767,767,767,767,0
20240809,165300,2183113862,767,767,767,767,0
20240809,165200,2183113862,767,767,767,767,0
20240809,165100,2183113862,767,767,767,767,0
20240809,165000,2183113862,767,767,767,767,0
20240809,164900,2183113862,767,767,767,767,0
20240809,164800,2183113862,767,767,767,767,0
20240809,164700,2183113862,767,767,767,767,0
20240809,164600,2183113862,767,767,767,767,0
20240809,164500,2183113862,767,767,767,767,0
20240809,164400,2183113862,767,767,767,767,0
20240809,164300,2183113862,767,767,767,767,0
20240809,164200,2183113862,767,767,767,767,0
20240809,164100,2183113862,767,767,767,767,0
20240809,164000,2183113862,767,767,767,767,0
20240809,163900,2183113862,767,767,767,767,0
20240809,163800,2183113862,767,767,767,767,0
20240809,163700,2183113862,767,767,767,767,0
20240809,163600,2183113862,767,767,767,767,0
20240809,163500,2183113862,767,767,767,767,0
20240809,163400,2183113862,767,767,767,767,0
20240809,163300,2183113862,767,767,767,767,22464
20240809,163200,2183113862,767,767,767,767,0
20240809,163100,2183113862,767,767,767,767,0
20240809,163000,2183113862,767,767,767,767,0
20240809,162900,2183113862,767,767,767,767,0
20240809,162800,2183113862,767,767,767,767,0
20240809,162700,2183113862,767,767,767,767,0
20240809,162600,2183113862,767,767,767,767,0
20240809,162500,2183113862,767,767,767,767,0
20240809,162400,2183113862,767,767,767,767,0
20240809,162300,2183113862,767,767,767,767,0
20240809,162200,2183113862,767,767,767,767,0
20240809,162100,2183113862,767,767,767,767,0
20240809,162000,2183113862,767,767,767,767,0
20240809,161900,2183113862,767,767,767,767,0
20240809,161800,2183113862,767,767,767,767,0
20240809,161700,2183113862,767,767,767,767,0
20240809,161600,2183113862,767,767,767,767,0
20240809,161500,2183113862,767,767,767,767,0
20240809,161400,2183113862,767,767,767,767,0
20240809,161300,2183113862,767,767,767,767,0
20240809,161200,2183113862,767,767,767,767,0
20240809,161100,2183113862,767,767,767,767,0
20240809,161000,2183113862,767,767,767,767,0
20240809,160900,2183113862,767,767,767,767,0
20240809,160800,2183113862,767,767,767,767,0
20240809,160700,2183113862,767,767,767,767,0
20240809,160600,2183113862,767,767,767,767,0
20240809,160500,2183113862,767,767,767,767,0
20240809,160400,2183113862,767,767,767,767,0
20240809,160300,2183113862,767,767,767,767,22464
20240809,160200,2183113862,767,767,767,767,0
20240809,160100,2183113862,767,767,767,767,0
20240809,160000,2183113862,767,767,767,767,0
20240809,155900,2183113862,767,767,767,767,0
20240809,155800,2183113862,767,767,767,767,0
20240809,155700,2183113862,767,767,767,767,0
20240809,155600,2183113862,767,767,767,767,0
20240809,155500,2183113862,767,767,767,767,0
20240809,155400,2183113862,767,767,767,767,0
20240809,155300,2183113862,767,767,767,767,0
20240809,155200,2183113862,767,767,767,767,0
20240809,155100,2183113862,767,767,767,767,0
20240809,155000,2183113862,767,767,767,767,0
20240809,154900,2183113862,767,767,767,767,0
20240809,154800,2183113862,767,767,767,767,0
20240809,154700,2183113862,767,767,767,767,0
20240809,154600,2183113862,767,767,767,767,0
20240809,154500,2183113862,767,767,767,767,0
20240809,154400,2183113862,767,767,767,767,0
20240809,154300,2183113862,767,767,767,767,0
20240809,154200,2183113862,767,767,767,767,0
20240809,154100,2183113862,767,767,767,767,0
20240809,154000,2183113862,767,767,767,767,0
20240809,153900,2183113862,767,767,767,767,0
20240809,153800,2183113862,767,767,767,767,0
20240809,153700,2183113862,767,767,767,767,0
20240809,153600,2183113862,767,767,767,767,0
20240809,153500,2183113862,767,767,767,767,0
20240809,153400,2183113862,767,767,767,767,0
20240809,153300,2183113862,767,767,767,767,22464
20240809,153200,2183113862,767,767,767,767,0
20240809,153100,2183113862,767,767,767,767,0
20240809,153000,2183113862,767,767,767,767,22464
20240809,152900,2165883974,769,769,769,769,0
20240809,152800,2165883974,769,769,769,769,0
20240809,152700,2165883974,769,769,769,769,0
20240809,152600,2165883974,769,769,769,769,0
20240809,152500,2165883974,769,769,769,769,0
20240809,152400,2165883974,769,769,769,769,0
20240809,152300,2165883974,769,769,769,769,0
20240809,152200,2165883974,769,769,769,769,0
20240809,152100,2165883974,769,769,769,769,0
20240809,152000,2165883974,769,769,769,769,0
20240809,151900,2165883974,769,770,770,762,1114
20240809,151800,2165034391,754,770,770,754,30582
20240809,151700,2141791243,770,770,770,767,4869
20240809,151600,2138056101,768,768,770,767,5385
20240809,151500,2133921241,768,768,768,766,2408
20240809,151400,2132076109,768,769,769,767,751
20240809,151300,2131499086,770,770,770,769,2564
20240809,151200,2129524906,770,771,771,770,11
20240809,151100,2129516431,771,770,771,770,1603
20240809,151000,2128282080,770,768,770,768,2571
20240809,150900,2126304244,769,769,769,768,1484
20240809,150800,2125163056,766,769,769,766,711
20240809,150700,2124617142,769,766,769,766,43
20240809,150600,2124584171,766,766,766,766,154
20240809,150500,2124466207,766,766,769,766,1148
20240809,150400,2123586836,768,768,768,766,6689
20240809,150300,2118449984,768,768,768,768,111
20240809,150200,2118364736,767,767,767,767,83
20240809,150100,2118301075,767,767,767,766,41
20240809,150000,2118269658,767,767,767,766,48
20240809,145900,2118232878,767,767,767,767,30
20240809,145800,2118209868,767,767,767,767,162
20240809,145700,2118085614,767,769,769,767,19
20240809,145600,2118071015,769,769,769,768,675
20240809,145500,2117552608,769,770,770,768,580
20240809,145400,2117106569,770,767,770,767,2153
20240809,145300,2115453629,769,769,769,769,1317
20240809,145200,2114440856,769,769,770,768,2425
20240809,145100,2112576820,769,768,769,768,664
20240809,145000,2112066610,768,769,769,766,684
20240809,144900,2111542567,769,771,771,769,111
20240809,144800,2111457198,771,764,771,764,13033
20240809,144700,2101446652,764,767,767,764,1935
20240809,144600,2099965707,767,767,767,766,112
20240809,144500,2099879910,767,767,767,767,1
20240809,144400,2099879143,767,767,767,767,5
20240809,144300,2099875308,767,767,767,766,3
20240809,144200,2099873008,762,768,768,762,1967
20240809,144100,2098374130,768,768,768,762,204
20240809,144000,2098218565,768,768,768,768,8
20240809,143900,2098212421,768,769,769,768,1101
20240809,143800,2097365853,769,768,769,765,6248
20240809,143700,2092568961,768,768,768,765,10
20240809,143600,2092561296,768,768,770,768,2916
20240809,143500,2090321806,768,768,768,761,37
20240809,143400,2090293589,768,768,768,768,103
20240809,143300,2090214485,761,762,762,761,584
20240809,143200,2089769941,765,763,765,763,2067
20240809,143100,2088190751,763,762,763,762,1611
20240809,143000,2086961608,763,762,763,762,1019
20240809,142900,2086184611,762,762,762,756,6671
20240809,142800,2081136532,762,762,762,761,680
20240809,142700,2080618862,763,763,763,756,10560
20240809,142600,2072617112,761,768,768,761,9594
20240809,142500,2065306517,768,765,768,761,7657
20240809,142400,2059459889,765,767,770,761,9207
20240809,142300,2052395975,766,769,770,766,9738
20240809,142200,2044911803,769,765,770,764,45084
20240809,142100,2010401511,765,765,765,765,1000
20240809,142000,2009636511,766,761,766,761,11009
20240809,141900,2001239355,761,761,761,761,100
20240809,141800,2001163255,762,762,762,762,0
20240809,141700,2001163255,762,763,763,758,6325
20240809,141600,1996360037,766,765,766,763,6402
20240809,141500,1991464505,766,765,767,765,3903
20240809,141400,1988476108,762,770,770,762,1051
20240809,141300,1987674938,764,763,764,760,8854
20240809,141200,1980917594,762,763,764,755,28929
20240809,141100,1958952511,763,782,783,760,66956
20240809,141000,1907615139,792,772,793,771,100221
20240809,140900,1829103512,771,770,771,770,3179
20240809,140800,1826655052,770,761,770,761,26908
20240809,140700,1806125551,761,760,762,760,12231
20240809,140600,1796829977,760,755,760,754,1791
20240809,140500,1795469372,760,758,760,752,37306
20240809,140400,1767392691,758,758,758,758,302
20240809,140300,1767163775,760,759,760,758,5
20240809,140200,1767159981,760,760,760,760,2490
20240809,140100,1765267581,760,761,763,760,531
20240809,140000,1764863508,761,761,761,761,100
20240809,135900,1764787408,763,761,763,760,1401
20240809,135800,1763722245,763,763,763,763,0
20240809,135700,1763722245,763,760,763,760,182
20240809,135600,1763583922,763,763,763,763,0
20240809,135500,1763583922,763,762,763,762,71
20240809,135400,1763529819,758,763,763,758,1001
20240809,135300,1762769832,763,759,763,759,142
20240809,135200,1762661576,759,759,759,759,10
20240809,135100,1762653986,763,759,763,759,100
20240809,135000,1762577935,759,762,762,759,538
20240809,134900,1762168408,762,762,762,762,1
20240809,134800,1762167646,759,762,762,759,309
20240809,134700,1761933112,763,763,763,763,0
20240809,134600,1761933112,763,763,763,763,3
20240809,134500,1761930823,758,758,758,758,5
20240809,134400,1761927033,763,757,763,757,787
20240809,134300,1761331250,763,761,763,761,3002
20240809,134200,1759044139,762,762,762,762,3
20240809,134100,1759041853,757,758,758,757,2442
20240809,134000,1757191630,762,762,762,762,7
20240809,133900,1757186296,762,762,762,762,618
20240809,133800,1756715380,763,763,763,763,0
20240809,133700,1756715380,763,763,763,763,1087
20240809,133600,1755885999,763,758,763,758,61
20240809,133500,1755839706,763,761,763,761,3434
20240809,133400,1753223881,762,762,762,762,2
20240809,133300,1753222357,755,763,763,755,5612
20240809,133200,1748975158,763,760,763,760,904
20240809,133100,1748288010,760,766,766,755,12444
20240809,133000,1738835785,766,764,766,764,504
20240809,132900,1738450695,764,769,769,764,9
20240809,132800,1738443784,769,769,769,764,111
20240809,132700,1738358925,769,769,769,769,17
20240809,132600,1738345852,769,769,769,769,28
20240809,132500,1738324320,769,769,769,769,10
20240809,132400,1738316630,769,769,769,767,1803
20240809,132300,1736933391,769,769,769,768,453
20240809,132200,1736585466,769,769,769,768,340
20240809,132100,1736324120,769,768,769,767,1553
20240809,132000,1735131440,768,768,768,768,281
20240809,131900,1734915632,766,768,768,766,168
20240809,131800,1734786908,768,766,768,766,463
20240809,131700,1734432076,766,763,766,762,790
20240809,131600,1733829242,766,765,766,763,503
20240809,131500,1733445344,766,766,766,763,400
20240809,131400,1733139532,766,766,766,766,361
20240809,131300,1732863006,766,766,769,766,3
20240809,131200,1732860705,766,766,766,766,106
20240809,131100,1732779509,769,769,769,769,0
20240809,131000,1732779509,769,769,769,766,15
20240809,130900,1732767977,769,769,769,764,272
20240809,130800,1732559819,769,764,769,764,1983
20240809,130700,1731044792,764,764,764,764,704
20240809,130600,1730506936,764,766,766,764,4174
20240809,130500,1727313647,766,766,766,766,250
20240809,130400,1727122147,765,765,765,765,0
20240809,130300,1727122147,765,770,770,765,13
20240809,130200,1727112197,765,770,770,765,20060
20240809,130100,1711738991,770,770,770,770,0
20240809,130000,1711738991,770,770,770,770,1
20240809,125900,1711738221,769,769,769,769,10496
20240809,125800,1703666797,770,770,770,770,2
20240809,125700,1703665257,770,770,770,770,391
20240809,125600,1703364187,770,770,770,770,1306
20240809,125500,1702358567,770,770,770,770,0
20240809,125400,1702358567,770,771,771,770,2616
20240809,125300,1700343375,772,772,772,772,0
20240809,125200,1700343375,772,772,772,772,95
20240809,125100,1700270035,772,772,772,772,6
20240809,125000,1700265403,772,770,772,770,116
20240809,124900,1700175974,771,771,771,771,0
20240809,124800,1700175974,771,772,772,770,6695
20240809,124700,1695013800,773,771,773,771,90
20240809,124600,1694944408,774,774,774,774,0
20240809,124500,1694944408,774,774,774,774,0
20240809,124400,1694944408,774,774,774,774,0
20240809,124300,1694944408,774,774,774,774,10
20240809,124200,1694936668,774,774,774,774,2
20240809,124100,1694935120,771,773,773,771,15
20240809,124000,1694923527,774,773,774,773,165
20240809,123900,1694795981,773,773,773,773,0
20240809,123800,1694795981,773,771,773,771,20
20240809,123700,1694780541,772,772,772,772,0
20240809,123600,1694780541,772,772,772,772,809
20240809,123500,1694155993,772,772,772,772,0
20240809,123400,1694155993,772,772,772,772,1
20240809,123300,1694155221,771,771,771,771,307
20240809,123200,1693918524,771,771,771,771,140
20240809,123100,1693810584,771,771,771,771,0
20240809,123000,1693810584,771,771,771,771,100
20240809,122900,1693733484,771,771,771,771,0
20240809,122800,1693733484,771,771,771,771,200
20240809,122700,1693579284,772,770,772,770,307
20240809,122600,1693342892,770,769,770,769,55
20240809,122500,1693300596,769,770,770,769,313
20240809,122400,1693059815,770,770,770,770,11
20240809,122300,1693051345,772,772,772,772,10
20240809,122200,1693043625,772,769,772,769,23
20240809,122100,1693025925,768,768,768,768,1121
20240809,122000,1692164997,766,766,766,766,280
20240809,121900,1691950517,766,768,768,766,3428
20240809,121800,1689318779,768,768,768,768,6
20240809,121700,1689314171,766,766,768,766,1514
20240809,121600,1688153921,766,767,767,766,5395
20240809,121500,1684020119,767,770,770,767,4811
20240809,121400,1680321029,769,769,769,769,1100
20240809,121300,1679475129,769,770,770,769,2230
20240809,121200,1677759266,772,772,772,772,361
20240809,121100,1677480574,773,774,774,773,42
20240809,121000,1677448103,774,774,774,774,1
20240809,120900,1677447329,773,773,773,773,100
20240809,120800,1677370029,774,774,774,774,0
20240809,120700,1677370029,774,773,774,773,159
20240809,120600,1677246965,774,774,774,774,1
20240809,120500,1677246191,773,775,775,773,33
20240809,120400,1677220649,775,775,775,775,1
20240809,120300,1677219874,775,775,775,775,2
20240809,120200,1677218324,775,775,775,775,460
20240809,120100,1676861824,775,775,775,775,1
20240809,120000,1676861049,775,774,775,774,114
20240809,115900,1676772812,771,771,771,771,1730
20240809,115800,1675438982,777,777,777,777,1
20240809,115700,1675438205,775,776,777,775,3783
20240809,115600,1672502497,775,775,775,775,253
20240809,115500,1672306422,776,773,776,772,5232
20240809,115400,1668255754,772,772,772,772,160
20240809,115300,1668132234,770,770,770,770,100
20240809,115200,1668055234,774,774,774,774,0
20240809,115100,1668055234,774,774,774,774,0
20240809,115000,1668055234,774,774,774,774,0
20240809,114900,1668055234,774,774,774,769,15911
20240809,114800,1655795916,774,774,774,774,2258
20240809,114700,1654048224,774,774,774,774,0
20240809,114600,1654048224,774,774,774,774,0
20240809,114500,1654048224,774,774,774,774,0
20240809,114400,1654048224,774,774,774,774,2000
20240809,114300,1652500224,774,774,774,774,200
20240809,114200,1652345424,774,774,774,773,509
20240809,114100,1651951661,770,770,770,770,40
20240809,114000,1651920861,771,771,771,771,18
20240809,113900,1651906983,775,775,775,775,26
20240809,113800,1651886833,775,775,775,775,21
20240809,113700,1651870558,770,770,775,770,5
20240809,113600,1651866698,769,769,769,769,534
20240809,113500,1651456052,769,769,769,769,0
20240809,113400,1651456052,769,769,769,769,6492
20240809,113300,1646463704,769,770,770,769,3081
20240809,113200,1644093987,773,773,773,773,2
20240809,113100,1644092441,776,770,776,770,3
20240809,113000,1644090119,776,776,776,776,1
20240809,112900,1644089343,770,770,776,770,102
20240809,112800,1644010203,776,771,777,770,4195
20240809,112700,1640779526,771,771,777,771,1548
20240809,112600,1639580626,770,770,770,770,218
20240809,112500,1639412766,770,770,770,770,9
20240809,112400,1639405836,770,770,770,770,11
20240809,112300,1639397366,771,770,771,770,156
20240809,112200,1639277245,770,770,770,770,231
20240809,112100,1639099375,771,771,771,771,94
20240809,112000,1639026901,771,776,776,771,206
20240809,111900,1638868070,770,776,777,770,4945
20240809,111800,1635036388,776,775,776,775,178
20240809,111700,1634898261,776,776,777,776,601
20240809,111600,1634431884,775,774,775,774,3776
20240809,111500,1631506374,774,774,774,774,1292
20240809,111400,1630506366,774,771,774,771,1078
20240809,111300,1629672242,771,771,771,771,184
20240809,111200,1629530378,775,774,775,774,45
20240809,111100,1629495545,774,774,775,774,202
20240809,111000,1629339096,775,775,775,775,125
20240809,110900,1629242221,775,772,775,772,13684
20240809,110800,1618677618,775,775,775,772,2134
20240809,110700,1617029264,775,765,775,765,8463
20240809,110600,1610524305,762,765,765,762,1109
20240809,110500,1609678947,765,765,765,765,0
20240809,110400,1609678947,765,762,765,762,1089
20240809,110300,1608848157,761,761,761,761,8
20240809,110200,1608842069,763,763,763,763,512
20240809,110100,1608451413,763,763,763,763,11
20240809,110000,1608443020,760,760,760,760,12
20240809,105900,1608433900,760,761,761,760,4500
20240809,105800,1605012816,761,762,762,761,647
20240809,105700,1604520098,762,762,763,762,300
20240809,105600,1604291497,763,763,763,763,0
20240809,105500,1604291497,763,763,763,763,0
20240809,105400,1604291497,763,763,763,761,72
20240809,105300,1604236567,763,763,763,763,16
20240809,105200,1604224359,763,766,766,763,14
20240809,105100,1604213651,765,766,767,765,502
20240809,105000,1603828631,767,761,768,760,3005
20240809,104900,1601542385,763,763,763,761,994
20240809,104800,1600784403,765,765,765,765,84
20240809,104700,1600720143,763,763,763,763,12
20240809,104600,1600710987,761,763,763,761,342
20240809,104500,1600450441,765,765,765,765,666
20240809,104400,1599940951,765,760,765,758,5358
20240809,104300,1595868880,760,760,763,758,416
20240809,104200,1595552422,758,751,758,750,10560
20240809,104100,1587593478,751,759,759,747,29741
20240809,104000,1565229773,759,765,765,759,22888
20240809,103900,1547818894,765,768,768,765,3952
20240809,103800,1544794016,766,766,766,765,11693
20240809,103700,1535837638,769,766,769,766,254
20240809,103600,1535642681,766,767,767,766,669
20240809,103500,1535129683,767,768,768,767,20984
20240809,103400,1519025969,768,768,768,768,1237
20240809,103300,1518075953,772,769,772,768,1413
20240809,103200,1516989895,769,769,769,769,2000
20240809,103100,1515451895,769,776,776,769,2074
20240809,103000,1513856234,777,777,777,770,617
20240809,102900,1513380395,777,768,777,768,1635
20240809,102800,1512122091,769,769,770,765,25114
20240809,102700,1492863827,768,772,775,768,10879
20240809,102600,1484482073,772,776,776,771,2118
20240809,102500,1482846577,772,780,783,772,25406
20240809,102400,1463144211,783,783,785,780,13105
20240809,102300,1452883414,784,779,784,779,11889
20240809,102200,1443601688,780,778,782,777,13703
20240809,102100,1432939328,782,776,782,776,8287
20240809,102000,1426499279,782,777,782,776,26295
20240809,101900,1406034313,780,776,781,774,6763
20240809,101800,1400781017,781,783,788,773,27306
20240809,101700,1379482576,786,788,789,782,10168
20240809,101600,1371490206,789,786,790,778,29710
20240809,101500,1348116596,778,772,786,772,14841
20240809,101400,1336544078,774,770,774,770,834
20240809,101300,1335901104,770,768,770,767,7255
20240809,101200,1330335182,767,770,773,767,14568
20240809,101100,1319143906,769,774,774,769,18483
20240809,101000,1304897105,774,775,775,773,5938
20240809,100900,1300301859,776,776,777,776,873
20240809,100800,1299624193,776,778,778,776,3328
20240809,100700,1297036962,778,780,782,778,432
20240809,100600,1296700225,782,780,782,780,648
20240809,100500,1296193493,782,784,784,779,53
20240809,100400,1296152153,779,781,782,779,5605
20240809,100300,1291778495,782,783,786,782,3384
20240809,100200,1289126058,783,785,786,783,4665
20240809,100100,1285465538,785,787,787,785,306
20240809,100000,1285225280,787,787,788,783,11359
20240809,095900,1276279524,787,783,787,780,789
20240809,095800,1275661281,779,788,789,779,9967
20240809,095700,1267822409,788,788,788,787,1752
20240809,095600,1266443140,788,785,788,783,551
20240809,095500,1266011385,788,788,788,784,3829
20240809,095400,1262994533,782,786,786,780,5929
20240809,095300,1258359853,786,785,788,785,1933
20240809,095200,1256840222,785,783,788,782,5284
20240809,095100,1252694370,783,785,785,783,1207
20240809,095000,1251748283,783,782,785,782,3506
20240809,094900,1249004076,779,782,788,777,2002
20240809,094800,1247444064,789,789,790,782,6978
20240809,094700,1241938496,789,777,789,776,21312
20240809,094600,1225282337,779,779,780,779,2728
20240809,094500,1223157097,779,774,780,774,1283
20240809,094400,1222163784,780,780,780,773,1056
20240809,094300,1221346851,779,774,779,774,1839
20240809,094200,1219922944,774,774,774,774,1045
20240809,094100,1219114114,773,782,782,772,12707
20240809,094000,1209241140,783,783,783,779,1475
20240809,093900,1208091955,783,780,783,779,3229
20240809,093800,1205575079,780,781,781,772,10946
20240809,093700,1197094956,776,775,781,774,27058
20240809,093600,1176086614,775,789,790,775,38913
20240809,093500,1145576220,789,792,794,789,19367
20240809,093400,1130243288,792,800,803,792,52719
20240809,093300,1088098514,800,797,803,797,16702
20240809,093200,1074713113,797,801,808,794,92847
20240809,093100,1000161369,801,790,801,790,204423
20240809,093000,836872624,790,792,793,790,6861
20240809,092900,831441048,793,787,793,787,30590
20240809,092800,807285014,787,785,787,783,10857
20240809,092700,798777973,785,782,787,782,20513
20240809,092600,782697084,782,781,782,779,18623
20240809,092500,768176632,780,784,784,779,9957
20240809,092400,760416444,784,782,785,781,867
20240809,092300,759738630,782,788,790,781,20326
20240809,092200,743753652,788,778,788,778,26441
20240809,092100,722991279,778,778,785,778,1686
20240809,092000,721672494,778,788,788,778,3678
20240809,091900,718806909,788,785,790,778,16021
20240809,091800,706264451,785,791,793,784,31646
20240809,091700,681290469,789,784,790,781,9163
20240809,091600,674081810,784,780,784,780,5020
20240809,091500,670155036,779,771,779,770,31588
20240809,091400,645650952,772,772,773,770,722
20240809,091300,645093569,772,773,773,767,24007
20240809,091200,626604374,773,773,775,770,8407
20240809,091100,620105550,775,758,775,758,42201
20240809,091000,587483833,758,765,765,746,51568
20240809,090900,548482046,760,777,777,758,87460
20240809,090800,481499577,777,780,787,777,38627
20240809,090700,451262999,785,791,792,780,71305
20240809,090600,395218902,792,794,800,788,139134
20240809,090500,284805284,795,801,801,782,114805
20240809,090400,193223413,801,801,801,801,0
20240809,090300,193223413,801,770,801,770,154577
20240809,090200,70946029,770,750,770,750,32129
20240809,090100,46389346,758,747,760,744,17052
20240809,090000,33498457,747,729,747,729,45695