KissMeData/019490/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,190400,38023397,890,890,890,890,1435
20240819,190300,38023397,890,890,890,890,0
20240819,190200,38023397,890,890,890,890,0
20240819,190100,38023397,890,890,890,890,0
20240819,190000,38023397,890,890,890,890,0
20240819,185900,38023397,890,890,890,890,0
20240819,185800,38023397,890,890,890,890,0
20240819,185700,38023397,890,890,890,890,0
20240819,185600,38023397,890,890,890,890,0
20240819,185500,38023397,890,890,890,890,0
20240819,185400,38023397,890,890,890,890,0
20240819,185300,38023397,890,890,890,890,0
20240819,185200,38023397,890,890,890,890,0
20240819,185100,38023397,890,890,890,890,0
20240819,185000,38023397,890,890,890,890,0
20240819,184900,38023397,890,890,890,890,0
20240819,184800,38023397,890,890,890,890,0
20240819,184700,38023397,890,890,890,890,0
20240819,184600,38023397,890,890,890,890,0
20240819,184500,38023397,890,890,890,890,0
20240819,184400,38023397,890,890,890,890,0
20240819,184300,38023397,890,890,890,890,0
20240819,184200,38023397,890,890,890,890,0
20240819,184100,38023397,890,890,890,890,0
20240819,184000,38023397,890,890,890,890,0
20240819,183900,38023397,890,890,890,890,0
20240819,183800,38023397,890,890,890,890,0
20240819,183700,38023397,890,890,890,890,0
20240819,183600,38023397,890,890,890,890,0
20240819,183500,38023397,890,890,890,890,0
20240819,183400,38023397,890,890,890,890,1435
20240819,183300,38023397,890,890,890,890,0
20240819,183200,38023397,890,890,890,890,0
20240819,183100,38023397,890,890,890,890,0
20240819,183000,38023397,890,890,890,890,0
20240819,182900,38023397,890,890,890,890,0
20240819,182800,38023397,890,890,890,890,0
20240819,182700,38023397,890,890,890,890,0
20240819,182600,38023397,890,890,890,890,0
20240819,182500,38023397,890,890,890,890,0
20240819,182400,38023397,890,890,890,890,0
20240819,182300,38023397,890,890,890,890,0
20240819,182200,38023397,890,890,890,890,0
20240819,182100,38023397,890,890,890,890,0
20240819,182000,38023397,890,890,890,890,0
20240819,181900,38023397,890,890,890,890,0
20240819,181800,38023397,890,890,890,890,0
20240819,181700,38023397,890,890,890,890,0
20240819,181600,38023397,890,890,890,890,0
20240819,181500,38023397,890,890,890,890,0
20240819,181400,38023397,890,890,890,890,0
20240819,181300,38023397,890,890,890,890,0
20240819,181200,38023397,890,890,890,890,0
20240819,181100,38023397,890,890,890,890,0
20240819,181000,38023397,890,890,890,890,0
20240819,180900,38023397,890,890,890,890,0
20240819,180800,38023397,890,890,890,890,0
20240819,180700,38023397,890,890,890,890,0
20240819,180600,38023397,890,890,890,890,0
20240819,180500,38023397,890,890,890,890,0
20240819,180400,38023397,890,890,890,890,1435
20240819,180300,38023397,890,890,890,890,0
20240819,180200,38023397,890,890,890,890,0
20240819,180100,38023397,890,890,890,890,0
20240819,180000,38023397,890,890,890,890,0
20240819,175900,38023397,890,890,890,890,0
20240819,175800,38023397,890,890,890,890,0
20240819,175700,38023397,890,890,890,890,0
20240819,175600,38023397,890,890,890,890,0
20240819,175500,38023397,890,890,890,890,0
20240819,175400,38023397,890,890,890,890,0
20240819,175300,38023397,890,890,890,890,0
20240819,175200,38023397,890,890,890,890,0
20240819,175100,38023397,890,890,890,890,0
20240819,175000,38023397,890,890,890,890,0
20240819,174900,38023397,890,890,890,890,0
20240819,174800,38023397,890,890,890,890,0
20240819,174700,38023397,890,890,890,890,0
20240819,174600,38023397,890,890,890,890,0
20240819,174500,38023397,890,890,890,890,0
20240819,174400,38023397,890,890,890,890,0
20240819,174300,38023397,890,890,890,890,0
20240819,174200,38023397,890,890,890,890,0
20240819,174100,38023397,890,890,890,890,0
20240819,174000,38023397,890,890,890,890,0
20240819,173900,38023397,890,890,890,890,0
20240819,173800,38023397,890,890,890,890,0
20240819,173700,38023397,890,890,890,890,0
20240819,173600,38023397,890,890,890,890,0
20240819,173500,38023397,890,890,890,890,0
20240819,173400,38023397,890,890,890,890,1435
20240819,173300,38023397,890,890,890,890,0
20240819,173200,38023397,890,890,890,890,0
20240819,173100,38023397,890,890,890,890,0
20240819,173000,38023397,890,890,890,890,0
20240819,172900,38023397,890,890,890,890,0
20240819,172800,38023397,890,890,890,890,0
20240819,172700,38023397,890,890,890,890,0
20240819,172600,38023397,890,890,890,890,0
20240819,172500,38023397,890,890,890,890,0
20240819,172400,38023397,890,890,890,890,0
20240819,172300,38023397,890,890,890,890,0
20240819,172200,38023397,890,890,890,890,0
20240819,172100,38023397,890,890,890,890,0
20240819,172000,38023397,890,890,890,890,0
20240819,171900,38023397,890,890,890,890,0
20240819,171800,38023397,890,890,890,890,0
20240819,171700,38023397,890,890,890,890,0
20240819,171600,38023397,890,890,890,890,0
20240819,171500,38023397,890,890,890,890,0
20240819,171400,38023397,890,890,890,890,0
20240819,171300,38023397,890,890,890,890,0
20240819,171200,38023397,890,890,890,890,0
20240819,171100,38023397,890,890,890,890,0
20240819,171000,38023397,890,890,890,890,0
20240819,170900,38023397,890,890,890,890,0
20240819,170800,38023397,890,890,890,890,0
20240819,170700,38023397,890,890,890,890,0
20240819,170600,38023397,890,890,890,890,0
20240819,170500,38023397,890,890,890,890,0
20240819,170400,38023397,890,890,890,890,1435
20240819,170300,38023397,890,890,890,890,0
20240819,170200,38023397,890,890,890,890,0
20240819,170100,38023397,890,890,890,890,0
20240819,170000,38023397,890,890,890,890,0
20240819,165900,38023397,890,890,890,890,0
20240819,165800,38023397,890,890,890,890,0
20240819,165700,38023397,890,890,890,890,0
20240819,165600,38023397,890,890,890,890,0
20240819,165500,38023397,890,890,890,890,0
20240819,165400,38023397,890,890,890,890,0
20240819,165300,38023397,890,890,890,890,0
20240819,165200,38023397,890,890,890,890,0
20240819,165100,38023397,890,890,890,890,0
20240819,165000,38023397,890,890,890,890,0
20240819,164900,38023397,890,890,890,890,0
20240819,164800,38023397,890,890,890,890,0
20240819,164700,38023397,890,890,890,890,0
20240819,164600,38023397,890,890,890,890,0
20240819,164500,38023397,890,890,890,890,0
20240819,164400,38023397,890,890,890,890,0
20240819,164300,38023397,890,890,890,890,0
20240819,164200,38023397,890,890,890,890,0
20240819,164100,38023397,890,890,890,890,0
20240819,164000,38023397,890,890,890,890,0
20240819,163900,38023397,890,890,890,890,0
20240819,163800,38023397,890,890,890,890,0
20240819,163700,38023397,890,890,890,890,0
20240819,163600,38023397,890,890,890,890,0
20240819,163500,38023397,890,890,890,890,0
20240819,163400,38023397,890,890,890,890,1435
20240819,163300,38023397,890,890,890,890,0
20240819,163200,38023397,890,890,890,890,0
20240819,163100,38023397,890,890,890,890,0
20240819,163000,38023397,890,890,890,890,0
20240819,162900,38023397,890,890,890,890,0
20240819,162800,38023397,890,890,890,890,0
20240819,162700,38023397,890,890,890,890,0
20240819,162600,38023397,890,890,890,890,0
20240819,162500,38023397,890,890,890,890,0
20240819,162400,38023397,890,890,890,890,0
20240819,162300,38023397,890,890,890,890,0
20240819,162200,38023397,890,890,890,890,0
20240819,162100,38023397,890,890,890,890,0
20240819,162000,38023397,890,890,890,890,0
20240819,161900,38023397,890,890,890,890,0
20240819,161800,38023397,890,890,890,890,0
20240819,161700,38023397,890,890,890,890,0
20240819,161600,38023397,890,890,890,890,0
20240819,161500,38023397,890,890,890,890,0
20240819,161400,38023397,890,890,890,890,0
20240819,161300,38023397,890,890,890,890,0
20240819,161200,38023397,890,890,890,890,0
20240819,161100,38023397,890,890,890,890,0
20240819,161000,38023397,890,890,890,890,0
20240819,160900,38023397,890,890,890,890,0
20240819,160800,38023397,890,890,890,890,0
20240819,160700,38023397,890,890,890,890,0
20240819,160600,38023397,890,890,890,890,0
20240819,160500,38023397,890,890,890,890,0
20240819,160400,38023397,890,890,890,890,1435
20240819,160300,38023397,890,890,890,890,0
20240819,160200,38023397,890,890,890,890,0
20240819,160100,38023397,890,890,890,890,0
20240819,160000,38023397,890,890,890,890,0
20240819,155900,38023397,890,890,890,890,0
20240819,155800,38023397,890,890,890,890,0
20240819,155700,38023397,890,890,890,890,0
20240819,155600,38023397,890,890,890,890,0
20240819,155500,38023397,890,890,890,890,0
20240819,155400,38023397,890,890,890,890,0
20240819,155300,38023397,890,890,890,890,0
20240819,155200,38023397,890,890,890,890,0
20240819,155100,38023397,890,890,890,890,0
20240819,155000,38023397,890,890,890,890,0
20240819,154900,38023397,890,890,890,890,0
20240819,154800,38023397,890,890,890,890,0
20240819,154700,38023397,890,890,890,890,0
20240819,154600,38023397,890,890,890,890,0
20240819,154500,38023397,890,890,890,890,0
20240819,154400,38023397,890,890,890,890,0
20240819,154300,38023397,890,890,890,890,0
20240819,154200,38023397,890,890,890,890,0
20240819,154100,38023397,890,890,890,890,0
20240819,154000,38023397,890,890,890,890,0
20240819,153900,38023397,890,890,890,890,0
20240819,153800,38023397,890,890,890,890,0
20240819,153700,38023397,890,890,890,890,0
20240819,153600,38023397,890,890,890,890,0
20240819,153500,38023397,890,890,890,890,0
20240819,153400,38023397,890,890,890,890,1435
20240819,153300,38023397,890,890,890,890,0
20240819,153200,38023397,890,890,890,890,0
20240819,153100,38023397,890,890,890,890,0
20240819,153000,38023397,890,890,890,890,1435
20240819,152900,36746247,902,902,902,902,0
20240819,152800,36746247,902,902,902,902,0
20240819,152700,36746247,902,902,902,902,0
20240819,152600,36746247,902,902,902,902,0
20240819,152500,36746247,902,902,902,902,0
20240819,152400,36746247,902,902,902,902,0
20240819,152300,36746247,902,902,902,902,0
20240819,152200,36746247,902,902,902,902,0
20240819,152100,36746247,902,902,902,902,0
20240819,152000,36746247,902,902,902,902,0
20240819,151900,36746247,902,902,902,902,0
20240819,151800,36746247,902,902,902,902,0
20240819,151700,36746247,902,902,902,902,0
20240819,151600,36746247,902,902,903,902,1109
20240819,151500,35745095,900,900,900,900,0
20240819,151400,35745095,900,900,900,900,0
20240819,151300,35745095,900,900,900,900,44
20240819,151200,35705495,900,900,900,900,0
20240819,151100,35705495,900,900,900,900,0
20240819,151000,35705495,900,900,900,900,6
20240819,150900,35700095,902,902,902,902,0
20240819,150800,35700095,902,902,902,902,0
20240819,150700,35700095,902,902,902,902,0
20240819,150600,35700095,902,902,902,902,0
20240819,150500,35700095,902,902,902,902,0
20240819,150400,35700095,902,902,902,902,50
20240819,150300,35654995,902,902,902,902,4
20240819,150200,35651387,902,902,902,902,2
20240819,150100,35649583,902,902,902,902,0
20240819,150000,35649583,902,902,902,898,2727
20240819,145900,33194673,903,903,903,903,269
20240819,145800,32951766,903,903,903,903,1000
20240819,145700,32048766,903,903,903,903,1
20240819,145600,32047863,903,903,903,903,240
20240819,145500,31831143,903,903,903,903,10
20240819,145400,31822113,903,903,903,903,0
20240819,145300,31822113,903,903,903,903,2
20240819,145200,31820307,903,905,905,903,11987
20240819,145100,20972574,905,906,906,905,500
20240819,145000,20519974,911,911,911,911,0
20240819,144900,20519974,911,911,911,911,0
20240819,144800,20519974,911,911,911,911,0
20240819,144700,20519974,911,911,911,911,0
20240819,144600,20519974,911,911,911,911,0
20240819,144500,20519974,911,911,911,911,0
20240819,144400,20519974,911,911,911,911,0
20240819,144300,20519974,911,909,911,909,1000
20240819,144200,19610084,910,910,910,910,0
20240819,144100,19610084,910,910,910,910,0
20240819,144000,19610084,910,910,910,910,0
20240819,143900,19610084,910,910,910,910,0
20240819,143800,19610084,910,910,910,910,0
20240819,143700,19610084,910,910,910,910,0
20240819,143600,19610084,910,910,910,910,0
20240819,143500,19610084,910,910,910,910,0
20240819,143400,19610084,910,910,910,910,0
20240819,143300,19610084,910,910,910,910,0
20240819,143200,19610084,910,910,910,910,0
20240819,143100,19610084,910,910,910,910,0
20240819,143000,19610084,910,910,910,910,50
20240819,142900,19564584,910,910,910,910,0
20240819,142800,19564584,910,910,910,910,1
20240819,142700,19563674,905,905,905,905,0
20240819,142600,19563674,905,905,905,905,0
20240819,142500,19563674,905,905,905,905,0
20240819,142400,19563674,905,905,905,905,0
20240819,142300,19563674,905,905,905,905,0
20240819,142200,19563674,905,905,905,905,0
20240819,142100,19563674,905,905,905,905,39
20240819,142000,19528379,911,911,911,911,0
20240819,141900,19528379,911,909,911,909,1000
20240819,141800,18618418,911,911,911,911,0
20240819,141700,18618418,911,911,911,911,0
20240819,141600,18618418,911,911,911,911,0
20240819,141500,18618418,911,911,911,911,0
20240819,141400,18618418,911,911,911,911,0
20240819,141300,18618418,911,911,911,911,0
20240819,141200,18618418,911,911,911,911,0
20240819,141100,18618418,911,911,911,911,0
20240819,141000,18618418,911,911,911,911,0
20240819,140900,18618418,911,911,911,911,0
20240819,140800,18618418,911,911,911,911,1
20240819,140700,18617507,912,912,912,912,0
20240819,140600,18617507,912,912,912,912,0
20240819,140500,18617507,912,912,912,912,0
20240819,140400,18617507,912,912,912,912,0
20240819,140300,18617507,912,912,912,912,0
20240819,140200,18617507,912,912,912,912,0
20240819,140100,18617507,912,912,912,912,0
20240819,140000,18617507,912,912,912,912,0
20240819,135900,18617507,912,912,912,912,0
20240819,135800,18617507,912,912,912,912,0
20240819,135700,18617507,912,912,912,912,10
20240819,135600,18608387,913,907,913,906,1001
20240819,135500,17701433,905,910,910,905,1000
20240819,135400,16794500,910,910,910,910,0
20240819,135300,16794500,910,910,910,910,0
20240819,135200,16794500,910,910,910,910,0
20240819,135100,16794500,910,910,910,910,0
20240819,135000,16794500,910,910,910,910,0
20240819,134900,16794500,910,910,910,910,0
20240819,134800,16794500,910,910,910,910,0
20240819,134700,16794500,910,910,910,910,0
20240819,134600,16794500,910,910,910,910,0
20240819,134500,16794500,910,910,910,910,0
20240819,134400,16794500,910,910,910,910,0
20240819,134300,16794500,910,910,910,910,0
20240819,134200,16794500,910,910,910,910,0
20240819,134100,16794500,910,910,910,910,0
20240819,134000,16794500,910,910,910,910,0
20240819,133900,16794500,910,910,910,910,0
20240819,133800,16794500,910,910,910,910,1
20240819,133700,16793590,914,914,914,914,0
20240819,133600,16793590,914,914,914,914,0
20240819,133500,16793590,914,914,914,914,0
20240819,133400,16793590,914,914,914,914,0
20240819,133300,16793590,914,914,914,914,0
20240819,133200,16793590,914,914,914,914,0
20240819,133100,16793590,914,914,914,914,0
20240819,133000,16793590,914,914,914,914,164
20240819,132900,16643694,914,914,914,914,0
20240819,132800,16643694,914,914,914,914,0
20240819,132700,16643694,914,914,914,914,0
20240819,132600,16643694,914,914,914,914,0
20240819,132500,16643694,914,914,914,914,0
20240819,132400,16643694,914,914,914,914,0
20240819,132300,16643694,914,914,914,914,0
20240819,132200,16643694,914,914,914,914,0
20240819,132100,16643694,914,914,914,914,0
20240819,132000,16643694,914,914,914,914,0
20240819,131900,16643694,914,914,914,914,0
20240819,131800,16643694,914,914,914,914,0
20240819,131700,16643694,914,914,914,914,0
20240819,131600,16643694,914,914,914,914,0
20240819,131500,16643694,914,914,914,914,0
20240819,131400,16643694,914,914,914,914,0
20240819,131300,16643694,914,914,914,914,0
20240819,131200,16643694,914,914,914,914,0
20240819,131100,16643694,914,914,914,914,0
20240819,131000,16643694,914,914,914,914,0
20240819,130900,16643694,914,914,914,914,0
20240819,130800,16643694,914,914,914,914,0
20240819,130700,16643694,914,914,914,914,0
20240819,130600,16643694,914,914,914,914,0
20240819,130500,16643694,914,914,914,914,0
20240819,130400,16643694,914,914,914,914,0
20240819,130300,16643694,914,914,914,914,0
20240819,130200,16643694,914,914,914,914,3
20240819,130100,16640952,914,914,914,914,0
20240819,130000,16640952,914,914,914,914,0
20240819,125900,16640952,914,914,914,914,5
20240819,125800,16636382,914,914,914,914,1
20240819,125700,16635468,910,910,910,910,0
20240819,125600,16635468,910,910,910,910,0
20240819,125500,16635468,910,910,910,910,100
20240819,125400,16544468,916,916,916,916,0
20240819,125300,16544468,916,916,916,916,0
20240819,125200,16544468,916,916,916,916,0
20240819,125100,16544468,916,916,916,916,0
20240819,125000,16544468,916,916,916,916,0
20240819,124900,16544468,916,916,916,916,0
20240819,124800,16544468,916,916,916,916,0
20240819,124700,16544468,916,916,916,916,0
20240819,124600,16544468,916,916,916,916,0
20240819,124500,16544468,916,916,916,916,0
20240819,124400,16544468,916,916,916,916,0
20240819,124300,16544468,916,916,916,916,0
20240819,124200,16544468,916,910,916,910,63
20240819,124100,16487120,910,910,910,910,0
20240819,124000,16487120,910,910,910,910,0
20240819,123900,16487120,910,914,914,910,500
20240819,123800,16031565,915,916,916,915,599
20240819,123700,15483450,915,915,915,915,0
20240819,123600,15483450,915,915,915,915,0
20240819,123500,15483450,915,915,915,915,0
20240819,123400,15483450,915,915,915,915,0
20240819,123300,15483450,915,915,915,915,1
20240819,123200,15482535,920,920,920,920,0
20240819,123100,15482535,920,920,920,920,0
20240819,123000,15482535,920,920,920,920,1
20240819,122900,15481615,920,920,920,920,0
20240819,122800,15481615,920,920,920,920,0
20240819,122700,15481615,920,920,920,920,0
20240819,122600,15481615,920,920,920,920,0
20240819,122500,15481615,920,920,920,920,0
20240819,122400,15481615,920,920,920,920,0
20240819,122300,15481615,920,920,920,920,0
20240819,122200,15481615,920,920,920,920,0
20240819,122100,15481615,920,920,920,920,0
20240819,122000,15481615,920,920,920,920,0
20240819,121900,15481615,920,920,920,920,0
20240819,121800,15481615,920,920,920,920,0
20240819,121700,15481615,920,920,920,920,0
20240819,121600,15481615,920,920,920,920,0
20240819,121500,15481615,920,920,920,920,0
20240819,121400,15481615,920,920,920,920,0
20240819,121300,15481615,920,920,920,920,0
20240819,121200,15481615,920,920,920,920,1
20240819,121100,15480695,921,921,921,921,0
20240819,121000,15480695,921,921,921,921,0
20240819,120900,15480695,921,921,921,921,0
20240819,120800,15480695,921,921,921,921,0
20240819,120700,15480695,921,921,921,921,0
20240819,120600,15480695,921,921,921,921,0
20240819,120500,15480695,921,921,921,921,0
20240819,120400,15480695,921,921,921,921,0
20240819,120300,15480695,921,921,921,921,0
20240819,120200,15480695,921,921,921,921,0
20240819,120100,15480695,921,921,921,921,0
20240819,120000,15480695,921,921,921,921,0
20240819,115900,15480695,921,921,921,921,0
20240819,115800,15480695,921,921,921,921,0
20240819,115700,15480695,921,921,921,921,0
20240819,115600,15480695,921,921,921,921,0
20240819,115500,15480695,921,921,921,921,0
20240819,115400,15480695,921,921,921,921,0
20240819,115300,15480695,921,921,921,921,0
20240819,115200,15480695,921,921,921,921,0
20240819,115100,15480695,921,921,921,921,0
20240819,115000,15480695,921,921,921,921,0
20240819,114900,15480695,921,921,921,921,0
20240819,114800,15480695,921,921,921,921,0
20240819,114700,15480695,921,921,921,921,0
20240819,114600,15480695,921,921,921,921,0
20240819,114500,15480695,921,916,921,915,1401
20240819,114400,14198168,921,921,921,921,0
20240819,114300,14198168,921,921,921,921,1
20240819,114200,14197247,921,921,921,921,1
20240819,114100,14196326,916,916,916,916,0
20240819,114000,14196326,916,916,916,916,0
20240819,113900,14196326,916,916,916,916,1
20240819,113800,14195410,916,916,916,916,0
20240819,113700,14195410,916,916,916,916,0
20240819,113600,14195410,916,916,916,916,0
20240819,113500,14195410,916,916,916,916,0
20240819,113400,14195410,916,916,916,916,0
20240819,113300,14195410,916,916,916,916,0
20240819,113200,14195410,916,916,916,916,0
20240819,113100,14195410,916,914,916,914,422
20240819,113000,13809392,916,916,916,916,0
20240819,112900,13809392,916,916,916,916,0
20240819,112800,13809392,916,916,916,916,0
20240819,112700,13809392,916,918,918,916,1203
20240819,112600,12705052,924,924,924,924,0
20240819,112500,12705052,924,924,924,924,0
20240819,112400,12705052,924,924,924,924,0
20240819,112300,12705052,924,924,924,924,0
20240819,112200,12705052,924,924,924,924,0
20240819,112100,12705052,924,924,924,924,0
20240819,112000,12705052,924,924,924,924,0
20240819,111900,12705052,924,924,924,924,0
20240819,111800,12705052,924,924,924,924,0
20240819,111700,12705052,924,924,924,924,0
20240819,111600,12705052,924,924,924,924,0
20240819,111500,12705052,924,924,924,924,0
20240819,111400,12705052,924,924,924,924,0
20240819,111300,12705052,924,924,924,924,0
20240819,111200,12705052,924,924,924,924,0
20240819,111100,12705052,924,924,924,924,0
20240819,111000,12705052,924,924,924,924,0
20240819,110900,12705052,924,924,924,924,0
20240819,110800,12705052,924,924,924,924,0
20240819,110700,12705052,924,924,924,924,0
20240819,110600,12705052,924,924,924,924,0
20240819,110500,12705052,924,924,924,924,0
20240819,110400,12705052,924,924,924,924,0
20240819,110300,12705052,924,919,924,919,101
20240819,110200,12612228,924,924,924,924,0
20240819,110100,12612228,924,924,924,924,0
20240819,110000,12612228,924,924,924,924,0
20240819,105900,12612228,924,924,924,924,0
20240819,105800,12612228,924,924,924,924,0
20240819,105700,12612228,924,924,924,924,0
20240819,105600,12612228,924,924,924,924,0
20240819,105500,12612228,924,924,924,924,0
20240819,105400,12612228,924,924,924,924,0
20240819,105300,12612228,924,924,924,924,1
20240819,105200,12611304,919,919,919,919,0
20240819,105100,12611304,919,919,919,919,0
20240819,105000,12611304,919,919,919,919,0
20240819,104900,12611304,919,919,919,919,0
20240819,104800,12611304,919,919,919,919,0
20240819,104700,12611304,919,919,919,919,0
20240819,104600,12611304,919,919,919,919,0
20240819,104500,12611304,919,919,919,919,0
20240819,104400,12611304,919,919,919,919,0
20240819,104300,12611304,919,919,919,919,0
20240819,104200,12611304,919,919,919,919,0
20240819,104100,12611304,919,919,919,919,0
20240819,104000,12611304,919,919,919,919,0
20240819,103900,12611304,919,920,920,919,1048
20240819,103800,11647254,920,920,920,920,0
20240819,103700,11647254,920,920,920,920,0
20240819,103600,11647254,920,920,920,920,0
20240819,103500,11647254,920,920,920,920,0
20240819,103400,11647254,920,920,920,920,0
20240819,103300,11647254,920,920,920,920,0
20240819,103200,11647254,920,920,920,920,0
20240819,103100,11647254,920,920,920,920,0
20240819,103000,11647254,920,920,920,920,0
20240819,102900,11647254,920,920,920,920,0
20240819,102800,11647254,920,920,920,920,0
20240819,102700,11647254,920,920,920,920,0
20240819,102600,11647254,920,920,920,920,0
20240819,102500,11647254,920,920,920,920,0
20240819,102400,11647254,920,920,920,920,0
20240819,102300,11647254,920,920,920,920,0
20240819,102200,11647254,920,920,920,920,1
20240819,102100,11646334,926,926,926,926,0
20240819,102000,11646334,926,926,926,926,10
20240819,101900,11637074,920,920,920,920,0
20240819,101800,11637074,920,920,920,920,0
20240819,101700,11637074,920,920,920,920,0
20240819,101600,11637074,920,920,920,920,0
20240819,101500,11637074,920,920,920,920,0
20240819,101400,11637074,920,920,920,920,0
20240819,101300,11637074,920,920,920,920,0
20240819,101200,11637074,920,920,920,920,0
20240819,101100,11637074,920,920,920,920,0
20240819,101000,11637074,920,920,920,920,0
20240819,100900,11637074,920,920,920,920,0
20240819,100800,11637074,920,920,920,920,0
20240819,100700,11637074,920,920,920,920,0
20240819,100600,11637074,920,920,920,920,0
20240819,100500,11637074,920,920,920,920,0
20240819,100400,11637074,920,920,920,920,0
20240819,100300,11637074,920,920,920,920,0
20240819,100200,11637074,920,920,920,920,0
20240819,100100,11637074,920,920,920,920,0
20240819,100000,11637074,920,920,920,920,0
20240819,095900,11637074,920,920,920,920,0
20240819,095800,11637074,920,920,920,920,0
20240819,095700,11637074,920,926,926,920,8000
20240819,095600,4266518,925,925,925,925,0
20240819,095500,4266518,925,925,925,925,0
20240819,095400,4266518,925,926,926,925,1364
20240819,095300,3004776,925,925,925,925,0
20240819,095200,3004776,925,925,925,925,1700
20240819,095100,1432276,926,928,928,926,154
20240819,095000,1289536,928,928,928,928,0
20240819,094900,1289536,928,928,928,928,0
20240819,094800,1289536,928,928,928,928,79
20240819,094700,1216224,943,943,943,943,0
20240819,094600,1216224,943,943,943,943,0
20240819,094500,1216224,943,943,943,943,1
20240819,094400,1215281,928,928,928,928,0
20240819,094300,1215281,928,928,928,927,893
20240819,094200,386676,928,928,928,928,0
20240819,094100,386676,928,928,928,928,0
20240819,094000,386676,928,928,928,928,0
20240819,093900,386676,928,930,930,928,2
20240819,093800,384818,946,946,946,946,1
20240819,093700,383872,927,927,927,927,0
20240819,093600,383872,927,927,927,927,0
20240819,093500,383872,927,927,927,927,0
20240819,093400,383872,927,927,927,927,0
20240819,093300,383872,927,928,928,927,100
20240819,093200,291095,926,926,926,926,0
20240819,093100,291095,926,926,926,926,0
20240819,093000,291095,926,926,926,926,0
20240819,092900,291095,926,926,926,926,0
20240819,092800,291095,926,926,926,926,0
20240819,092700,291095,926,926,926,926,0
20240819,092600,291095,926,926,926,926,0
20240819,092500,291095,926,926,926,926,0
20240819,092400,291095,926,926,926,926,0
20240819,092300,291095,926,926,926,926,0
20240819,092200,291095,926,926,926,926,0
20240819,092100,291095,926,926,926,926,0
20240819,092000,291095,926,926,926,926,0
20240819,091900,291095,926,926,926,926,0
20240819,091800,291095,926,926,926,926,0
20240819,091700,291095,926,926,926,926,0
20240819,091600,291095,926,926,926,926,1
20240819,091500,290169,927,928,928,927,100
20240819,091400,197451,927,927,927,927,0
20240819,091300,197451,927,927,927,927,0
20240819,091200,197451,927,927,927,927,0
20240819,091100,197451,927,927,927,927,0
20240819,091000,197451,927,927,927,927,0
20240819,090900,197451,927,927,927,927,0
20240819,090800,197451,927,927,927,927,0
20240819,090700,197451,927,927,927,927,0
20240819,090600,197451,927,927,927,927,0
20240819,090500,197451,927,927,927,927,0
20240819,090400,197451,927,927,927,927,0
20240819,090300,197451,927,927,927,927,0
20240819,090200,197451,927,927,927,927,0
20240819,090100,197451,927,927,927,927,8
20240819,090000,190035,927,927,927,927,205