KissMeData/019490/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,190400,15648590,938,938,938,938,50
20240813,190300,15648590,938,938,938,938,0
20240813,190200,15648590,938,938,938,938,0
20240813,190100,15648590,938,938,938,938,0
20240813,190000,15648590,938,938,938,938,0
20240813,185900,15648590,938,938,938,938,0
20240813,185800,15648590,938,938,938,938,0
20240813,185700,15648590,938,938,938,938,0
20240813,185600,15648590,938,938,938,938,0
20240813,185500,15648590,938,938,938,938,0
20240813,185400,15648590,938,938,938,938,0
20240813,185300,15648590,938,938,938,938,0
20240813,185200,15648590,938,938,938,938,0
20240813,185100,15648590,938,938,938,938,0
20240813,185000,15648590,938,938,938,938,0
20240813,184900,15648590,938,938,938,938,0
20240813,184800,15648590,938,938,938,938,0
20240813,184700,15648590,938,938,938,938,0
20240813,184600,15648590,938,938,938,938,0
20240813,184500,15648590,938,938,938,938,0
20240813,184400,15648590,938,938,938,938,0
20240813,184300,15648590,938,938,938,938,0
20240813,184200,15648590,938,938,938,938,0
20240813,184100,15648590,938,938,938,938,0
20240813,184000,15648590,938,938,938,938,0
20240813,183900,15648590,938,938,938,938,0
20240813,183800,15648590,938,938,938,938,0
20240813,183700,15648590,938,938,938,938,0
20240813,183600,15648590,938,938,938,938,0
20240813,183500,15648590,938,938,938,938,0
20240813,183400,15648590,938,938,938,938,50
20240813,183300,15648590,938,938,938,938,0
20240813,183200,15648590,938,938,938,938,0
20240813,183100,15648590,938,938,938,938,0
20240813,183000,15648590,938,938,938,938,0
20240813,182900,15648590,938,938,938,938,0
20240813,182800,15648590,938,938,938,938,0
20240813,182700,15648590,938,938,938,938,0
20240813,182600,15648590,938,938,938,938,0
20240813,182500,15648590,938,938,938,938,0
20240813,182400,15648590,938,938,938,938,0
20240813,182300,15648590,938,938,938,938,0
20240813,182200,15648590,938,938,938,938,0
20240813,182100,15648590,938,938,938,938,0
20240813,182000,15648590,938,938,938,938,0
20240813,181900,15648590,938,938,938,938,0
20240813,181800,15648590,938,938,938,938,0
20240813,181700,15648590,938,938,938,938,0
20240813,181600,15648590,938,938,938,938,0
20240813,181500,15648590,938,938,938,938,0
20240813,181400,15648590,938,938,938,938,0
20240813,181300,15648590,938,938,938,938,0
20240813,181200,15648590,938,938,938,938,0
20240813,181100,15648590,938,938,938,938,0
20240813,181000,15648590,938,938,938,938,0
20240813,180900,15648590,938,938,938,938,0
20240813,180800,15648590,938,938,938,938,0
20240813,180700,15648590,938,938,938,938,0
20240813,180600,15648590,938,938,938,938,0
20240813,180500,15648590,938,938,938,938,0
20240813,180400,15648590,938,938,938,938,50
20240813,180300,15648590,938,938,938,938,0
20240813,180200,15648590,938,938,938,938,0
20240813,180100,15648590,938,938,938,938,0
20240813,180000,15648590,938,938,938,938,0
20240813,175900,15648590,938,938,938,938,0
20240813,175800,15648590,938,938,938,938,0
20240813,175700,15648590,938,938,938,938,0
20240813,175600,15648590,938,938,938,938,0
20240813,175500,15648590,938,938,938,938,0
20240813,175400,15648590,938,938,938,938,0
20240813,175300,15648590,938,938,938,938,0
20240813,175200,15648590,938,938,938,938,0
20240813,175100,15648590,938,938,938,938,0
20240813,175000,15648590,938,938,938,938,0
20240813,174900,15648590,938,938,938,938,0
20240813,174800,15648590,938,938,938,938,0
20240813,174700,15648590,938,938,938,938,0
20240813,174600,15648590,938,938,938,938,0
20240813,174500,15648590,938,938,938,938,0
20240813,174400,15648590,938,938,938,938,0
20240813,174300,15648590,938,938,938,938,0
20240813,174200,15648590,938,938,938,938,0
20240813,174100,15648590,938,938,938,938,0
20240813,174000,15648590,938,938,938,938,0
20240813,173900,15648590,938,938,938,938,0
20240813,173800,15648590,938,938,938,938,0
20240813,173700,15648590,938,938,938,938,0
20240813,173600,15648590,938,938,938,938,0
20240813,173500,15648590,938,938,938,938,0
20240813,173400,15648590,938,938,938,938,50
20240813,173300,15648590,938,938,938,938,0
20240813,173200,15648590,938,938,938,938,0
20240813,173100,15648590,938,938,938,938,0
20240813,173000,15648590,938,938,938,938,0
20240813,172900,15648590,938,938,938,938,0
20240813,172800,15648590,938,938,938,938,0
20240813,172700,15648590,938,938,938,938,0
20240813,172600,15648590,938,938,938,938,0
20240813,172500,15648590,938,938,938,938,0
20240813,172400,15648590,938,938,938,938,0
20240813,172300,15648590,938,938,938,938,0
20240813,172200,15648590,938,938,938,938,0
20240813,172100,15648590,938,938,938,938,0
20240813,172000,15648590,938,938,938,938,0
20240813,171900,15648590,938,938,938,938,0
20240813,171800,15648590,938,938,938,938,0
20240813,171700,15648590,938,938,938,938,0
20240813,171600,15648590,938,938,938,938,0
20240813,171500,15648590,938,938,938,938,0
20240813,171400,15648590,938,938,938,938,0
20240813,171300,15648590,938,938,938,938,0
20240813,171200,15648590,938,938,938,938,0
20240813,171100,15648590,938,938,938,938,0
20240813,171000,15648590,938,938,938,938,0
20240813,170900,15648590,938,938,938,938,0
20240813,170800,15648590,938,938,938,938,0
20240813,170700,15648590,938,938,938,938,0
20240813,170600,15648590,938,938,938,938,0
20240813,170500,15648590,938,938,938,938,0
20240813,170400,15648590,938,938,938,938,50
20240813,170300,15648590,938,938,938,938,0
20240813,170200,15648590,938,938,938,938,0
20240813,170100,15648590,938,938,938,938,0
20240813,170000,15648590,938,938,938,938,0
20240813,165900,15648590,938,938,938,938,0
20240813,165800,15648590,938,938,938,938,0
20240813,165700,15648590,938,938,938,938,0
20240813,165600,15648590,938,938,938,938,0
20240813,165500,15648590,938,938,938,938,0
20240813,165400,15648590,938,938,938,938,0
20240813,165300,15648590,938,938,938,938,0
20240813,165200,15648590,938,938,938,938,0
20240813,165100,15648590,938,938,938,938,0
20240813,165000,15648590,938,938,938,938,0
20240813,164900,15648590,938,938,938,938,0
20240813,164800,15648590,938,938,938,938,0
20240813,164700,15648590,938,938,938,938,0
20240813,164600,15648590,938,938,938,938,0
20240813,164500,15648590,938,938,938,938,0
20240813,164400,15648590,938,938,938,938,0
20240813,164300,15648590,938,938,938,938,0
20240813,164200,15648590,938,938,938,938,0
20240813,164100,15648590,938,938,938,938,0
20240813,164000,15648590,938,938,938,938,0
20240813,163900,15648590,938,938,938,938,0
20240813,163800,15648590,938,938,938,938,0
20240813,163700,15648590,938,938,938,938,0
20240813,163600,15648590,938,938,938,938,0
20240813,163500,15648590,938,938,938,938,0
20240813,163400,15648590,938,938,938,938,50
20240813,163300,15648590,938,938,938,938,0
20240813,163200,15648590,938,938,938,938,0
20240813,163100,15648590,938,938,938,938,0
20240813,163000,15648590,938,938,938,938,0
20240813,162900,15648590,938,938,938,938,0
20240813,162800,15648590,938,938,938,938,0
20240813,162700,15648590,938,938,938,938,0
20240813,162600,15648590,938,938,938,938,0
20240813,162500,15648590,938,938,938,938,0
20240813,162400,15648590,938,938,938,938,0
20240813,162300,15648590,938,938,938,938,0
20240813,162200,15648590,938,938,938,938,0
20240813,162100,15648590,938,938,938,938,0
20240813,162000,15648590,938,938,938,938,0
20240813,161900,15648590,938,938,938,938,0
20240813,161800,15648590,938,938,938,938,0
20240813,161700,15648590,938,938,938,938,0
20240813,161600,15648590,938,938,938,938,0
20240813,161500,15648590,938,938,938,938,0
20240813,161400,15648590,938,938,938,938,0
20240813,161300,15648590,938,938,938,938,0
20240813,161200,15648590,938,938,938,938,0
20240813,161100,15648590,938,938,938,938,0
20240813,161000,15648590,938,938,938,938,0
20240813,160900,15648590,938,938,938,938,0
20240813,160800,15648590,938,938,938,938,0
20240813,160700,15648590,938,938,938,938,0
20240813,160600,15648590,938,938,938,938,0
20240813,160500,15648590,938,938,938,938,0
20240813,160400,15648590,938,938,938,938,50
20240813,160300,15648590,938,938,938,938,0
20240813,160200,15648590,938,938,938,938,0
20240813,160100,15648590,938,938,938,938,0
20240813,160000,15648590,938,938,938,938,0
20240813,155900,15648590,938,938,938,938,0
20240813,155800,15648590,938,938,938,938,0
20240813,155700,15648590,938,938,938,938,0
20240813,155600,15648590,938,938,938,938,0
20240813,155500,15648590,938,938,938,938,0
20240813,155400,15648590,938,938,938,938,0
20240813,155300,15648590,938,938,938,938,0
20240813,155200,15648590,938,938,938,938,0
20240813,155100,15648590,938,938,938,938,0
20240813,155000,15648590,938,938,938,938,0
20240813,154900,15648590,938,938,938,938,0
20240813,154800,15648590,938,938,938,938,0
20240813,154700,15648590,938,938,938,938,0
20240813,154600,15648590,938,938,938,938,0
20240813,154500,15648590,938,938,938,938,0
20240813,154400,15648590,938,938,938,938,0
20240813,154300,15648590,938,938,938,938,0
20240813,154200,15648590,938,938,938,938,0
20240813,154100,15648590,938,938,938,938,0
20240813,154000,15648590,938,938,938,938,0
20240813,153900,15648590,938,938,938,938,0
20240813,153800,15648590,938,938,938,938,0
20240813,153700,15648590,938,938,938,938,0
20240813,153600,15648590,938,938,938,938,0
20240813,153500,15648590,938,938,938,938,0
20240813,153400,15648590,938,938,938,938,50
20240813,153300,15648590,938,938,938,938,0
20240813,153200,15648590,938,938,938,938,0
20240813,153100,15648590,938,938,938,938,0
20240813,153000,15648590,938,938,938,938,50
20240813,152900,15601690,928,928,928,928,0
20240813,152800,15601690,928,928,928,928,0
20240813,152700,15601690,928,928,928,928,0
20240813,152600,15601690,928,928,928,928,0
20240813,152500,15601690,928,928,928,928,0
20240813,152400,15601690,928,928,928,928,0
20240813,152300,15601690,928,928,928,928,0
20240813,152200,15601690,928,928,928,928,0
20240813,152100,15601690,928,928,928,928,0
20240813,152000,15601690,928,928,928,928,0
20240813,151900,15601690,928,930,930,926,414
20240813,151800,15217985,937,937,937,937,0
20240813,151700,15217985,937,937,937,937,0
20240813,151600,15217985,937,936,937,936,51
20240813,151500,15170248,937,937,937,937,0
20240813,151400,15170248,937,937,937,937,0
20240813,151300,15170248,937,937,937,937,0
20240813,151200,15170248,937,937,937,937,0
20240813,151100,15170248,937,937,937,937,0
20240813,151000,15170248,937,937,937,937,0
20240813,150900,15170248,937,937,937,937,0
20240813,150800,15170248,937,937,937,937,0
20240813,150700,15170248,937,937,937,937,0
20240813,150600,15170248,937,937,937,937,0
20240813,150500,15170248,937,937,937,937,0
20240813,150400,15170248,937,937,937,937,0
20240813,150300,15170248,937,937,937,937,0
20240813,150200,15170248,937,937,937,937,0
20240813,150100,15170248,937,937,937,937,0
20240813,150000,15170248,937,937,937,937,0
20240813,145900,15170248,937,937,937,937,0
20240813,145800,15170248,937,937,937,937,0
20240813,145700,15170248,937,937,937,937,1
20240813,145600,15169311,936,936,936,936,369
20240813,145500,14823927,936,936,936,936,0
20240813,145400,14823927,936,936,936,936,0
20240813,145300,14823927,936,936,936,936,0
20240813,145200,14823927,936,936,936,936,0
20240813,145100,14823927,936,936,936,936,0
20240813,145000,14823927,936,936,936,936,0
20240813,144900,14823927,936,936,936,936,1
20240813,144800,14822991,937,937,937,937,0
20240813,144700,14822991,937,937,937,937,0
20240813,144600,14822991,937,937,937,937,0
20240813,144500,14822991,937,937,937,937,0
20240813,144400,14822991,937,937,937,937,0
20240813,144300,14822991,937,937,937,937,0
20240813,144200,14822991,937,937,937,937,0
20240813,144100,14822991,937,937,937,937,0
20240813,144000,14822991,937,937,937,937,0
20240813,143900,14822991,937,937,937,937,0
20240813,143800,14822991,937,937,937,937,0
20240813,143700,14822991,937,937,937,937,0
20240813,143600,14822991,937,937,937,937,0
20240813,143500,14822991,937,937,937,937,0
20240813,143400,14822991,937,937,937,937,0
20240813,143300,14822991,937,937,937,937,0
20240813,143200,14822991,937,937,937,937,0
20240813,143100,14822991,937,937,937,937,0
20240813,143000,14822991,937,937,937,937,0
20240813,142900,14822991,937,937,937,937,0
20240813,142800,14822991,937,937,937,937,0
20240813,142700,14822991,937,937,937,937,0
20240813,142600,14822991,937,937,937,937,0
20240813,142500,14822991,937,937,937,937,0
20240813,142400,14822991,937,937,937,937,0
20240813,142300,14822991,937,937,937,937,0
20240813,142200,14822991,937,937,937,937,0
20240813,142100,14822991,937,937,937,937,0
20240813,142000,14822991,937,937,937,937,0
20240813,141900,14822991,937,937,937,937,0
20240813,141800,14822991,937,937,937,937,0
20240813,141700,14822991,937,937,937,937,0
20240813,141600,14822991,937,937,937,937,0
20240813,141500,14822991,937,937,937,937,0
20240813,141400,14822991,937,937,937,937,0
20240813,141300,14822991,937,937,937,937,0
20240813,141200,14822991,937,937,937,937,0
20240813,141100,14822991,937,937,937,937,0
20240813,141000,14822991,937,937,937,937,0
20240813,140900,14822991,937,937,937,937,0
20240813,140800,14822991,937,937,937,937,3090
20240813,140700,11927661,937,937,937,937,0
20240813,140600,11927661,937,937,937,937,0
20240813,140500,11927661,937,937,937,937,0
20240813,140400,11927661,937,937,937,937,0
20240813,140300,11927661,937,937,937,937,2000
20240813,140200,10053661,938,938,938,938,0
20240813,140100,10053661,938,938,938,938,0
20240813,140000,10053661,938,938,938,938,0
20240813,135900,10053661,938,938,938,938,1
20240813,135800,10052723,938,938,938,938,0
20240813,135700,10052723,938,938,938,938,0
20240813,135600,10052723,938,938,938,938,0
20240813,135500,10052723,938,938,938,938,0
20240813,135400,10052723,938,938,938,938,0
20240813,135300,10052723,938,938,938,938,0
20240813,135200,10052723,938,938,938,938,0
20240813,135100,10052723,938,938,938,938,1
20240813,135000,10051785,938,938,938,938,0
20240813,134900,10051785,938,938,938,938,0
20240813,134800,10051785,938,938,938,938,0
20240813,134700,10051785,938,938,938,938,0
20240813,134600,10051785,938,938,938,938,0
20240813,134500,10051785,938,938,938,938,0
20240813,134400,10051785,938,938,938,938,0
20240813,134300,10051785,938,938,938,938,1
20240813,134200,10050847,938,938,938,938,0
20240813,134100,10050847,938,938,938,938,0
20240813,134000,10050847,938,938,938,938,0
20240813,133900,10050847,938,938,938,938,0
20240813,133800,10050847,938,938,938,938,0
20240813,133700,10050847,938,938,938,938,0
20240813,133600,10050847,938,938,938,938,0
20240813,133500,10050847,938,938,938,938,0
20240813,133400,10050847,938,938,938,938,0
20240813,133300,10050847,938,938,938,938,0
20240813,133200,10050847,938,938,938,938,0
20240813,133100,10050847,938,938,938,938,0
20240813,133000,10050847,938,938,938,938,0
20240813,132900,10050847,938,938,938,938,0
20240813,132800,10050847,938,938,938,938,0
20240813,132700,10050847,938,938,938,938,0
20240813,132600,10050847,938,938,938,938,0
20240813,132500,10050847,938,938,938,938,0
20240813,132400,10050847,938,938,938,938,0
20240813,132300,10050847,938,938,938,938,30
20240813,132200,10022707,937,937,937,937,0
20240813,132100,10022707,937,937,937,937,0
20240813,132000,10022707,937,937,937,937,0
20240813,131900,10022707,937,937,937,937,0
20240813,131800,10022707,937,937,937,937,0
20240813,131700,10022707,937,937,937,937,0
20240813,131600,10022707,937,937,937,937,0
20240813,131500,10022707,937,937,937,937,0
20240813,131400,10022707,937,938,938,937,3895
20240813,131300,6370722,941,941,941,941,0
20240813,131200,6370722,941,941,941,941,1201
20240813,131100,5240581,941,941,941,941,0
20240813,131000,5240581,941,941,941,941,0
20240813,130900,5240581,941,941,941,941,0
20240813,130800,5240581,941,941,941,941,0
20240813,130700,5240581,941,941,941,941,0
20240813,130600,5240581,941,941,941,941,0
20240813,130500,5240581,941,941,941,941,0
20240813,130400,5240581,941,941,941,941,0
20240813,130300,5240581,941,941,941,941,0
20240813,130200,5240581,941,941,941,941,0
20240813,130100,5240581,941,941,941,941,0
20240813,130000,5240581,941,941,941,941,0
20240813,125900,5240581,941,941,941,941,0
20240813,125800,5240581,941,941,941,941,0
20240813,125700,5240581,941,941,941,941,0
20240813,125600,5240581,941,941,941,941,0
20240813,125500,5240581,941,941,941,941,0
20240813,125400,5240581,941,941,941,941,0
20240813,125300,5240581,941,941,941,941,0
20240813,125200,5240581,941,941,941,941,0
20240813,125100,5240581,941,941,941,941,0
20240813,125000,5240581,941,941,941,941,0
20240813,124900,5240581,941,941,941,941,0
20240813,124800,5240581,941,941,941,941,0
20240813,124700,5240581,941,941,941,941,0
20240813,124600,5240581,941,941,941,941,0
20240813,124500,5240581,941,941,941,941,0
20240813,124400,5240581,941,941,941,941,0
20240813,124300,5240581,941,941,941,941,0
20240813,124200,5240581,941,941,941,941,0
20240813,124100,5240581,941,941,941,941,0
20240813,124000,5240581,941,941,941,941,0
20240813,123900,5240581,941,941,941,941,0
20240813,123800,5240581,941,941,941,941,0
20240813,123700,5240581,941,941,941,941,0
20240813,123600,5240581,941,941,941,941,0
20240813,123500,5240581,941,941,941,941,0
20240813,123400,5240581,941,941,941,941,0
20240813,123300,5240581,941,941,941,941,0
20240813,123200,5240581,941,941,941,941,0
20240813,123100,5240581,941,941,941,941,0
20240813,123000,5240581,941,941,941,941,0
20240813,122900,5240581,941,941,941,941,0
20240813,122800,5240581,941,941,941,941,0
20240813,122700,5240581,941,941,941,941,0
20240813,122600,5240581,941,941,941,941,0
20240813,122500,5240581,941,941,941,941,100
20240813,122400,5146481,941,941,941,941,0
20240813,122300,5146481,941,941,941,941,0
20240813,122200,5146481,941,941,941,941,0
20240813,122100,5146481,941,941,941,941,0
20240813,122000,5146481,941,941,941,941,0
20240813,121900,5146481,941,941,941,941,0
20240813,121800,5146481,941,941,941,941,0
20240813,121700,5146481,941,941,941,941,0
20240813,121600,5146481,941,941,941,941,0
20240813,121500,5146481,941,941,941,941,0
20240813,121400,5146481,941,941,941,941,0
20240813,121300,5146481,941,941,941,941,0
20240813,121200,5146481,941,941,941,941,0
20240813,121100,5146481,941,941,941,941,0
20240813,121000,5146481,941,941,941,941,0
20240813,120900,5146481,941,941,941,941,0
20240813,120800,5146481,941,941,941,941,0
20240813,120700,5146481,941,941,941,941,0
20240813,120600,5146481,941,941,941,941,0
20240813,120500,5146481,941,941,941,941,0
20240813,120400,5146481,941,941,941,941,0
20240813,120300,5146481,941,941,941,941,0
20240813,120200,5146481,941,941,941,941,0
20240813,120100,5146481,941,941,941,941,0
20240813,120000,5146481,941,941,941,941,0
20240813,115900,5146481,941,941,941,941,0
20240813,115800,5146481,941,941,941,941,0
20240813,115700,5146481,941,941,941,941,0
20240813,115600,5146481,941,941,941,941,0
20240813,115500,5146481,941,941,941,941,0
20240813,115400,5146481,941,941,941,941,0
20240813,115300,5146481,941,941,941,941,1
20240813,115200,5145540,940,940,940,940,0
20240813,115100,5145540,940,941,941,940,2
20240813,115000,5143659,937,937,937,937,0
20240813,114900,5143659,937,937,937,937,0
20240813,114800,5143659,937,937,937,937,0
20240813,114700,5143659,937,937,937,937,0
20240813,114600,5143659,937,937,937,937,0
20240813,114500,5143659,937,937,937,937,0
20240813,114400,5143659,937,937,937,937,0
20240813,114300,5143659,937,937,937,937,0
20240813,114200,5143659,937,937,937,937,0
20240813,114100,5143659,937,937,937,937,0
20240813,114000,5143659,937,937,937,937,0
20240813,113900,5143659,937,937,937,937,0
20240813,113800,5143659,937,937,937,937,0
20240813,113700,5143659,937,937,937,937,0
20240813,113600,5143659,937,937,937,937,0
20240813,113500,5143659,937,937,937,937,0
20240813,113400,5143659,937,937,937,937,0
20240813,113300,5143659,937,937,937,937,0
20240813,113200,5143659,937,937,937,937,0
20240813,113100,5143659,937,937,937,937,0
20240813,113000,5143659,937,937,937,937,0
20240813,112900,5143659,937,937,937,937,0
20240813,112800,5143659,937,937,937,937,0
20240813,112700,5143659,937,937,937,937,0
20240813,112600,5143659,937,937,937,937,0
20240813,112500,5143659,937,937,937,937,100
20240813,112400,5049959,941,941,941,941,0
20240813,112300,5049959,941,941,941,941,0
20240813,112200,5049959,941,941,941,941,0
20240813,112100,5049959,941,941,941,941,0
20240813,112000,5049959,941,941,941,941,0
20240813,111900,5049959,941,941,941,941,0
20240813,111800,5049959,941,941,941,941,0
20240813,111700,5049959,941,941,941,941,0
20240813,111600,5049959,941,941,941,941,1
20240813,111500,5049018,937,937,937,937,1
20240813,111400,5048081,941,941,941,941,2
20240813,111300,5046199,941,941,941,941,0
20240813,111200,5046199,941,941,941,941,1
20240813,111100,5045258,937,937,937,937,314
20240813,111000,4751040,937,937,937,937,0
20240813,110900,4751040,937,937,937,937,0
20240813,110800,4751040,937,937,937,937,0
20240813,110700,4751040,937,937,937,937,0
20240813,110600,4751040,937,937,937,937,0
20240813,110500,4751040,937,937,937,937,884
20240813,110400,3922732,937,937,937,937,1708
20240813,110300,2322336,937,937,937,937,0
20240813,110200,2322336,937,937,937,937,0
20240813,110100,2322336,937,937,937,937,0
20240813,110000,2322336,937,937,937,937,0
20240813,105900,2322336,937,937,937,937,0
20240813,105800,2322336,937,937,937,937,1
20240813,105700,2321399,937,937,937,937,0
20240813,105600,2321399,937,937,937,937,0
20240813,105500,2321399,937,937,937,937,0
20240813,105400,2321399,937,937,937,937,5
20240813,105300,2316714,938,938,938,938,0
20240813,105200,2316714,938,938,938,938,0
20240813,105100,2316714,938,938,938,938,0
20240813,105000,2316714,938,938,938,938,0
20240813,104900,2316714,938,938,938,938,0
20240813,104800,2316714,938,938,938,938,0
20240813,104700,2316714,938,938,938,938,0
20240813,104600,2316714,938,938,938,938,0
20240813,104500,2316714,938,938,938,938,0
20240813,104400,2316714,938,938,938,938,0
20240813,104300,2316714,938,938,938,938,0
20240813,104200,2316714,938,938,938,938,0
20240813,104100,2316714,938,938,938,938,0
20240813,104000,2316714,938,938,938,938,0
20240813,103900,2316714,938,938,938,938,0
20240813,103800,2316714,938,938,938,938,0
20240813,103700,2316714,938,938,938,938,0
20240813,103600,2316714,938,938,938,938,0
20240813,103500,2316714,938,938,938,938,0
20240813,103400,2316714,938,938,938,938,0
20240813,103300,2316714,938,938,938,938,0
20240813,103200,2316714,938,938,938,938,0
20240813,103100,2316714,938,938,938,938,0
20240813,103000,2316714,938,938,938,938,5
20240813,102900,2312024,937,937,937,937,0
20240813,102800,2312024,937,937,937,937,0
20240813,102700,2312024,937,937,937,937,0
20240813,102600,2312024,937,937,937,937,0
20240813,102500,2312024,937,937,937,937,0
20240813,102400,2312024,937,937,937,937,0
20240813,102300,2312024,937,937,937,937,0
20240813,102200,2312024,937,937,937,937,0
20240813,102100,2312024,937,937,937,937,0
20240813,102000,2312024,937,937,937,937,0
20240813,101900,2312024,937,937,937,937,0
20240813,101800,2312024,937,937,937,937,0
20240813,101700,2312024,937,937,937,937,0
20240813,101600,2312024,937,937,937,937,0
20240813,101500,2312024,937,937,937,937,0
20240813,101400,2312024,937,937,937,937,0
20240813,101300,2312024,937,937,937,937,0
20240813,101200,2312024,937,937,937,937,10
20240813,101100,2302654,940,940,940,940,0
20240813,101000,2302654,940,940,940,940,10
20240813,100900,2293254,937,937,937,937,0
20240813,100800,2293254,937,937,937,937,0
20240813,100700,2293254,937,937,937,937,0
20240813,100600,2293254,937,937,937,937,0
20240813,100500,2293254,937,937,937,937,0
20240813,100400,2293254,937,937,937,937,0
20240813,100300,2293254,937,937,937,937,0
20240813,100200,2293254,937,937,937,937,0
20240813,100100,2293254,937,937,937,937,0
20240813,100000,2293254,937,937,937,937,0
20240813,095900,2293254,937,937,937,937,0
20240813,095800,2293254,937,937,937,937,0
20240813,095700,2293254,937,937,937,937,0
20240813,095600,2293254,937,937,937,937,0
20240813,095500,2293254,937,937,937,937,0
20240813,095400,2293254,937,937,937,937,103
20240813,095300,2196743,942,942,942,942,0
20240813,095200,2196743,942,942,942,942,0
20240813,095100,2196743,942,942,942,942,0
20240813,095000,2196743,942,942,942,942,0
20240813,094900,2196743,942,942,942,942,0
20240813,094800,2196743,942,942,942,942,0
20240813,094700,2196743,942,942,942,942,0
20240813,094600,2196743,942,942,942,942,0
20240813,094500,2196743,942,942,942,942,0
20240813,094400,2196743,942,942,942,942,0
20240813,094300,2196743,942,942,942,942,0
20240813,094200,2196743,942,942,942,942,1
20240813,094100,2195801,937,937,937,937,0
20240813,094000,2195801,937,937,937,937,0
20240813,093900,2195801,937,937,937,937,0
20240813,093800,2195801,937,937,937,937,0
20240813,093700,2195801,937,937,937,937,0
20240813,093600,2195801,937,937,937,937,0
20240813,093500,2195801,937,937,937,937,0
20240813,093400,2195801,937,937,937,937,0
20240813,093300,2195801,937,937,937,937,0
20240813,093200,2195801,937,937,937,937,0
20240813,093100,2195801,937,943,943,937,3
20240813,093000,2192979,937,942,942,937,2000
20240813,092900,314658,950,950,950,950,0
20240813,092800,314658,950,950,950,950,0
20240813,092700,314658,950,950,950,950,0
20240813,092600,314658,950,950,950,950,0
20240813,092500,314658,950,950,950,950,0
20240813,092400,314658,950,950,950,950,0
20240813,092300,314658,950,950,950,950,0
20240813,092200,314658,950,950,950,950,1
20240813,092100,313708,941,941,941,941,0
20240813,092000,313708,941,941,941,941,0
20240813,091900,313708,941,941,941,941,1
20240813,091800,312767,962,962,962,962,0
20240813,091700,312767,962,962,962,962,0
20240813,091600,312767,962,962,962,962,0
20240813,091500,312767,962,962,962,962,0
20240813,091400,312767,962,962,962,962,0
20240813,091300,312767,962,962,962,962,1
20240813,091200,311805,938,938,938,938,60
20240813,091100,255525,963,963,963,963,0
20240813,091000,255525,963,963,963,963,0
20240813,090900,255525,963,963,963,963,0
20240813,090800,255525,963,963,963,963,0
20240813,090700,255525,963,963,963,963,0
20240813,090600,255525,963,963,963,963,0
20240813,090500,255525,963,963,963,963,0
20240813,090400,255525,963,963,963,963,0
20240813,090300,255525,963,963,963,963,100
20240813,090200,159225,965,965,965,965,0
20240813,090100,159225,965,965,965,965,0
20240813,090000,159225,965,965,965,965,165