KissMeData/091970/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,200000,50626921,464,464,464,464,2948
20240805,195900,50626921,464,464,464,464,0
20240805,195800,50626921,464,464,464,464,0
20240805,195700,50626921,464,464,464,464,0
20240805,195600,50626921,464,464,464,464,0
20240805,195500,50626921,464,464,464,464,0
20240805,195400,50626921,464,464,464,464,0
20240805,195300,50626921,464,464,464,464,0
20240805,195200,50626921,464,464,464,464,0
20240805,195100,50626921,464,464,464,464,0
20240805,195000,50626921,464,464,464,464,0
20240805,194900,50626921,464,464,464,464,0
20240805,194800,50626921,464,464,464,464,0
20240805,194700,50626921,464,464,464,464,0
20240805,194600,50626921,464,464,464,464,0
20240805,194500,50626921,464,464,464,464,0
20240805,194400,50626921,464,464,464,464,0
20240805,194300,50626921,464,464,464,464,0
20240805,194200,50626921,464,464,464,464,0
20240805,194100,50626921,464,464,464,464,0
20240805,194000,50626921,464,464,464,464,0
20240805,193900,50626921,464,464,464,464,0
20240805,193800,50626921,464,464,464,464,0
20240805,193700,50626921,464,464,464,464,0
20240805,193600,50626921,464,464,464,464,0
20240805,193500,50626921,464,464,464,464,0
20240805,193400,50626921,464,464,464,464,0
20240805,193300,50626921,464,464,464,464,0
20240805,193200,50626921,464,464,464,464,0
20240805,193100,50626921,464,464,464,464,0
20240805,193000,50626921,464,464,464,464,2948
20240805,192900,50626921,464,464,464,464,0
20240805,192800,50626921,464,464,464,464,0
20240805,192700,50626921,464,464,464,464,0
20240805,192600,50626921,464,464,464,464,0
20240805,192500,50626921,464,464,464,464,0
20240805,192400,50626921,464,464,464,464,0
20240805,192300,50626921,464,464,464,464,0
20240805,192200,50626921,464,464,464,464,0
20240805,192100,50626921,464,464,464,464,0
20240805,192000,50626921,464,464,464,464,0
20240805,191900,50626921,464,464,464,464,0
20240805,191800,50626921,464,464,464,464,0
20240805,191700,50626921,464,464,464,464,0
20240805,191600,50626921,464,464,464,464,0
20240805,191500,50626921,464,464,464,464,0
20240805,191400,50626921,464,464,464,464,0
20240805,191300,50626921,464,464,464,464,0
20240805,191200,50626921,464,464,464,464,0
20240805,191100,50626921,464,464,464,464,0
20240805,191000,50626921,464,464,464,464,0
20240805,190900,50626921,464,464,464,464,0
20240805,190800,50626921,464,464,464,464,0
20240805,190700,50626921,464,464,464,464,0
20240805,190600,50626921,464,464,464,464,0
20240805,190500,50626921,464,464,464,464,0
20240805,190400,50626921,464,464,464,464,0
20240805,190300,50626921,464,464,464,464,0
20240805,190200,50626921,464,464,464,464,0
20240805,190100,50626921,464,464,464,464,0
20240805,190000,50626921,464,464,464,464,2948
20240805,185900,50626921,464,464,464,464,0
20240805,185800,50626921,464,464,464,464,0
20240805,185700,50626921,464,464,464,464,0
20240805,185600,50626921,464,464,464,464,0
20240805,185500,50626921,464,464,464,464,0
20240805,185400,50626921,464,464,464,464,0
20240805,185300,50626921,464,464,464,464,0
20240805,185200,50626921,464,464,464,464,0
20240805,185100,50626921,464,464,464,464,0
20240805,185000,50626921,464,464,464,464,0
20240805,184900,50626921,464,464,464,464,0
20240805,184800,50626921,464,464,464,464,0
20240805,184700,50626921,464,464,464,464,0
20240805,184600,50626921,464,464,464,464,0
20240805,184500,50626921,464,464,464,464,0
20240805,184400,50626921,464,464,464,464,0
20240805,184300,50626921,464,464,464,464,0
20240805,184200,50626921,464,464,464,464,0
20240805,184100,50626921,464,464,464,464,0
20240805,184000,50626921,464,464,464,464,0
20240805,183900,50626921,464,464,464,464,0
20240805,183800,50626921,464,464,464,464,0
20240805,183700,50626921,464,464,464,464,0
20240805,183600,50626921,464,464,464,464,0
20240805,183500,50626921,464,464,464,464,0
20240805,183400,50626921,464,464,464,464,0
20240805,183300,50626921,464,464,464,464,0
20240805,183200,50626921,464,464,464,464,0
20240805,183100,50626921,464,464,464,464,0
20240805,183000,50626921,464,464,464,464,2948
20240805,182900,50626921,464,464,464,464,0
20240805,182800,50626921,464,464,464,464,0
20240805,182700,50626921,464,464,464,464,0
20240805,182600,50626921,464,464,464,464,0
20240805,182500,50626921,464,464,464,464,0
20240805,182400,50626921,464,464,464,464,0
20240805,182300,50626921,464,464,464,464,0
20240805,182200,50626921,464,464,464,464,0
20240805,182100,50626921,464,464,464,464,0
20240805,182000,50626921,464,464,464,464,0
20240805,181900,50626921,464,464,464,464,0
20240805,181800,50626921,464,464,464,464,0
20240805,181700,50626921,464,464,464,464,0
20240805,181600,50626921,464,464,464,464,0
20240805,181500,50626921,464,464,464,464,0
20240805,181400,50626921,464,464,464,464,0
20240805,181300,50626921,464,464,464,464,0
20240805,181200,50626921,464,464,464,464,0
20240805,181100,50626921,464,464,464,464,0
20240805,181000,50626921,464,464,464,464,0
20240805,180900,50626921,464,464,464,464,0
20240805,180800,50626921,464,464,464,464,0
20240805,180700,50626921,464,464,464,464,0
20240805,180600,50626921,464,464,464,464,0
20240805,180500,50626921,464,464,464,464,0
20240805,180400,50626921,464,464,464,464,0
20240805,180300,50626921,464,464,464,464,0
20240805,180200,50626921,464,464,464,464,0
20240805,180100,50626921,464,464,464,464,0
20240805,180000,50626921,464,464,464,464,2948
20240805,175900,50626921,464,464,464,464,0
20240805,175800,50626921,464,464,464,464,0
20240805,175700,50626921,464,464,464,464,0
20240805,175600,50626921,464,464,464,464,0
20240805,175500,50626921,464,464,464,464,0
20240805,175400,50626921,464,464,464,464,0
20240805,175300,50626921,464,464,464,464,0
20240805,175200,50626921,464,464,464,464,0
20240805,175100,50626921,464,464,464,464,0
20240805,175000,50626921,464,464,464,464,0
20240805,174900,50626921,464,464,464,464,0
20240805,174800,50626921,464,464,464,464,0
20240805,174700,50626921,464,464,464,464,0
20240805,174600,50626921,464,464,464,464,0
20240805,174500,50626921,464,464,464,464,0
20240805,174400,50626921,464,464,464,464,0
20240805,174300,50626921,464,464,464,464,0
20240805,174200,50626921,464,464,464,464,0
20240805,174100,50626921,464,464,464,464,0
20240805,174000,50626921,464,464,464,464,0
20240805,173900,50626921,464,464,464,464,0
20240805,173800,50626921,464,464,464,464,0
20240805,173700,50626921,464,464,464,464,0
20240805,173600,50626921,464,464,464,464,0
20240805,173500,50626921,464,464,464,464,0
20240805,173400,50626921,464,464,464,464,0
20240805,173300,50626921,464,464,464,464,0
20240805,173200,50626921,464,464,464,464,0
20240805,173100,50626921,464,464,464,464,0
20240805,173000,50626921,464,464,464,464,2948
20240805,172900,50626921,464,464,464,464,0
20240805,172800,50626921,464,464,464,464,0
20240805,172700,50626921,464,464,464,464,0
20240805,172600,50626921,464,464,464,464,0
20240805,172500,50626921,464,464,464,464,0
20240805,172400,50626921,464,464,464,464,0
20240805,172300,50626921,464,464,464,464,0
20240805,172200,50626921,464,464,464,464,0
20240805,172100,50626921,464,464,464,464,0
20240805,172000,50626921,464,464,464,464,0
20240805,171900,50626921,464,464,464,464,0
20240805,171800,50626921,464,464,464,464,0
20240805,171700,50626921,464,464,464,464,0
20240805,171600,50626921,464,464,464,464,0
20240805,171500,50626921,464,464,464,464,0
20240805,171400,50626921,464,464,464,464,0
20240805,171300,50626921,464,464,464,464,0
20240805,171200,50626921,464,464,464,464,0
20240805,171100,50626921,464,464,464,464,0
20240805,171000,50626921,464,464,464,464,0
20240805,170900,50626921,464,464,464,464,0
20240805,170800,50626921,464,464,464,464,0
20240805,170700,50626921,464,464,464,464,0
20240805,170600,50626921,464,464,464,464,0
20240805,170500,50626921,464,464,464,464,0
20240805,170400,50626921,464,464,464,464,0
20240805,170300,50626921,464,464,464,464,0
20240805,170200,50626921,464,464,464,464,0
20240805,170100,50626921,464,464,464,464,0
20240805,170000,50626921,464,464,464,464,2948
20240805,165900,50626921,464,464,464,464,0
20240805,165800,50626921,464,464,464,464,0
20240805,165700,50626921,464,464,464,464,0
20240805,165600,50626921,464,464,464,464,0
20240805,165500,50626921,464,464,464,464,0
20240805,165400,50626921,464,464,464,464,0
20240805,165300,50626921,464,464,464,464,0
20240805,165200,50626921,464,464,464,464,0
20240805,165100,50626921,464,464,464,464,0
20240805,165000,50626921,464,464,464,464,0
20240805,164900,50626921,464,464,464,464,0
20240805,164800,50626921,464,464,464,464,0
20240805,164700,50626921,464,464,464,464,0
20240805,164600,50626921,464,464,464,464,0
20240805,164500,50626921,464,464,464,464,0
20240805,164400,50626921,464,464,464,464,0
20240805,164300,50626921,464,464,464,464,0
20240805,164200,50626921,464,464,464,464,0
20240805,164100,50626921,464,464,464,464,0
20240805,164000,50626921,464,464,464,464,0
20240805,163900,50626921,464,464,464,464,0
20240805,163800,50626921,464,464,464,464,0
20240805,163700,50626921,464,464,464,464,0
20240805,163600,50626921,464,464,464,464,0
20240805,163500,50626921,464,464,464,464,0
20240805,163400,50626921,464,464,464,464,0
20240805,163300,50626921,464,464,464,464,0
20240805,163200,50626921,464,464,464,464,0
20240805,163100,50626921,464,464,464,464,0
20240805,163000,50626921,464,464,464,464,2948
20240805,162900,50626921,464,464,464,464,0
20240805,162800,50626921,464,464,464,464,0
20240805,162700,50626921,464,464,464,464,0
20240805,162600,50626921,464,464,464,464,0
20240805,162500,50626921,464,464,464,464,0
20240805,162400,50626921,464,464,464,464,0
20240805,162300,50626921,464,464,464,464,0
20240805,162200,50626921,464,464,464,464,0
20240805,162100,50626921,464,464,464,464,0
20240805,162000,50626921,464,464,464,464,0
20240805,161900,50626921,464,464,464,464,0
20240805,161800,50626921,464,464,464,464,0
20240805,161700,50626921,464,464,464,464,0
20240805,161600,50626921,464,464,464,464,0
20240805,161500,50626921,464,464,464,464,0
20240805,161400,50626921,464,464,464,464,0
20240805,161300,50626921,464,464,464,464,0
20240805,161200,50626921,464,464,464,464,0
20240805,161100,50626921,464,464,464,464,0
20240805,161000,50626921,464,464,464,464,0
20240805,160900,50626921,464,464,464,464,0
20240805,160800,50626921,464,464,464,464,0
20240805,160700,50626921,464,464,464,464,0
20240805,160600,50626921,464,464,464,464,0
20240805,160500,50626921,464,464,464,464,0
20240805,160400,50626921,464,464,464,464,0
20240805,160300,50626921,464,464,464,464,0
20240805,160200,50626921,464,464,464,464,0
20240805,160100,50626921,464,464,464,464,0
20240805,160000,50626921,464,464,464,464,2948
20240805,155900,50626921,464,464,464,464,0
20240805,155800,50626921,464,464,464,464,0
20240805,155700,50626921,464,464,464,464,0
20240805,155600,50626921,464,464,464,464,0
20240805,155500,50626921,464,464,464,464,0
20240805,155400,50626921,464,464,464,464,0
20240805,155300,50626921,464,464,464,464,0
20240805,155200,50626921,464,464,464,464,0
20240805,155100,50626921,464,464,464,464,0
20240805,155000,50626921,464,464,464,464,0
20240805,154900,50626921,464,464,464,464,0
20240805,154800,50626921,464,464,464,464,0
20240805,154700,50626921,464,464,464,464,0
20240805,154600,50626921,464,464,464,464,0
20240805,154500,50626921,464,464,464,464,0
20240805,154400,50626921,464,464,464,464,0
20240805,154300,50626921,464,464,464,464,0
20240805,154200,50626921,464,464,464,464,0
20240805,154100,50626921,464,464,464,464,0
20240805,154000,50626921,464,464,464,464,0
20240805,153900,50626921,464,464,464,464,0
20240805,153800,50626921,464,464,464,464,0
20240805,153700,50626921,464,464,464,464,0
20240805,153600,50626921,464,464,464,464,0
20240805,153500,50626921,464,464,464,464,0
20240805,153400,50626921,464,464,464,464,0
20240805,153300,50626921,464,464,464,464,0
20240805,153200,50626921,464,464,464,464,0
20240805,153100,50626921,464,464,464,464,0
20240805,153000,50626921,464,464,464,464,5896
20240805,152900,49259049,460,460,460,460,0
20240805,152800,49259049,460,460,460,460,0
20240805,152700,49259049,460,460,460,460,0
20240805,152600,49259049,460,460,460,460,0
20240805,152500,49259049,460,460,460,460,0
20240805,152400,49259049,460,460,460,460,0
20240805,152300,49259049,460,460,460,460,0
20240805,152200,49259049,460,460,460,460,0
20240805,152100,49259049,460,460,460,460,0
20240805,152000,49259049,460,460,460,460,0
20240805,151900,49259049,460,459,460,459,100
20240805,151800,49213050,460,457,460,457,4518
20240805,151700,47142421,457,456,457,456,3
20240805,151600,47141051,457,456,457,455,842
20240805,151500,46757828,457,456,457,456,4
20240805,151400,46756001,457,456,457,456,395
20240805,151300,46575487,457,453,457,453,441
20240805,151200,46374968,453,453,453,453,222
20240805,151100,46274402,454,454,454,454,591
20240805,151000,46006088,455,455,455,455,13
20240805,150900,46000173,450,455,456,450,1225
20240805,150800,45444399,456,451,456,450,5652
20240805,150700,42876494,451,450,451,450,2
20240805,150600,42875593,451,450,452,450,613
20240805,150500,42598708,434,452,452,428,7631
20240805,150400,39282573,449,451,451,449,115
20240805,150300,39230723,444,444,444,444,90
20240805,150200,39190763,450,450,450,450,0
20240805,150100,39190763,450,450,452,450,3340
20240805,150000,37681933,451,450,451,435,1069
20240805,145900,37214277,451,450,451,450,463
20240805,145800,37005465,450,450,451,450,1464
20240805,145700,36345226,451,450,451,450,448
20240805,145600,36143281,440,447,447,440,339
20240805,145500,35993765,451,451,451,451,850
20240805,145400,35610415,451,440,451,440,796
20240805,145300,35259020,440,440,440,440,23479
20240805,145200,24928260,420,420,420,420,0
20240805,145100,24928260,420,465,465,420,13946
20240805,145000,18646180,500,500,500,500,0
20240805,144900,18646180,500,521,521,500,6483
20240805,144800,15369034,528,528,528,528,37
20240805,144700,15349498,528,527,528,526,8
20240805,144600,15345287,528,529,529,528,2
20240805,144500,15344230,539,541,541,515,2304
20240805,144400,14147346,525,541,541,523,3142
20240805,144300,12480619,545,545,545,545,0
20240805,144200,12480619,545,545,545,545,0
20240805,144100,12480619,545,545,545,545,0
20240805,144000,12480619,545,545,545,545,0
20240805,143900,12480619,545,545,545,545,197
20240805,143800,12373254,548,548,548,548,0
20240805,143700,12373254,548,548,548,548,0
20240805,143600,12373254,548,548,548,548,0
20240805,143500,12373254,548,548,548,548,0
20240805,143400,12373254,548,548,548,548,0
20240805,143300,12373254,548,548,548,548,0
20240805,143200,12373254,548,548,548,548,0
20240805,143100,12373254,548,548,548,548,0
20240805,143000,12373254,548,548,548,548,1
20240805,142900,12372706,547,541,547,540,2001
20240805,142800,11292059,553,553,553,553,0
20240805,142700,11292059,553,553,553,553,0
20240805,142600,11292059,553,540,553,540,901
20240805,142500,10805506,553,553,553,553,0
20240805,142400,10805506,553,553,553,553,0
20240805,142300,10805506,553,553,553,553,0
20240805,142200,10805506,553,553,553,553,0
20240805,142100,10805506,553,553,553,553,0
20240805,142000,10805506,553,553,553,553,0
20240805,141900,10805506,553,553,553,553,0
20240805,141800,10805506,553,553,553,553,0
20240805,141700,10805506,553,553,553,553,0
20240805,141600,10805506,553,553,553,553,0
20240805,141500,10805506,553,553,553,553,0
20240805,141400,10805506,553,553,553,553,0
20240805,141300,10805506,553,553,553,553,0
20240805,141200,10805506,553,553,553,553,0
20240805,141100,10805506,553,553,553,553,0
20240805,141000,10805506,553,553,553,553,0
20240805,140900,10805506,553,553,553,553,0
20240805,140800,10805506,553,553,553,553,0
20240805,140700,10805506,553,553,553,553,0
20240805,140600,10805506,553,553,553,553,0
20240805,140500,10805506,553,553,553,553,0
20240805,140400,10805506,553,553,553,553,0
20240805,140300,10805506,553,553,553,553,0
20240805,140200,10805506,553,553,553,553,0
20240805,140100,10805506,553,553,553,553,0
20240805,140000,10805506,553,553,553,553,0
20240805,135900,10805506,553,553,553,553,0
20240805,135800,10805506,553,553,553,553,0
20240805,135700,10805506,553,553,553,553,0
20240805,135600,10805506,553,553,553,553,0
20240805,135500,10805506,553,553,553,553,0
20240805,135400,10805506,553,553,553,553,0
20240805,135300,10805506,553,553,553,553,0
20240805,135200,10805506,553,553,553,553,0
20240805,135100,10805506,553,553,553,553,0
20240805,135000,10805506,553,553,553,553,0
20240805,134900,10805506,553,553,553,553,0
20240805,134800,10805506,553,553,553,553,0
20240805,134700,10805506,553,553,553,553,1
20240805,134600,10804953,549,549,549,549,0
20240805,134500,10804953,549,549,549,549,0
20240805,134400,10804953,549,549,549,549,0
20240805,134300,10804953,549,549,549,549,0
20240805,134200,10804953,549,549,549,549,0
20240805,134100,10804953,549,549,549,549,0
20240805,134000,10804953,549,549,549,549,0
20240805,133900,10804953,549,549,549,549,0
20240805,133800,10804953,549,549,549,549,0
20240805,133700,10804953,549,549,549,549,0
20240805,133600,10804953,549,549,549,549,0
20240805,133500,10804953,549,549,549,549,0
20240805,133400,10804953,549,549,549,549,0
20240805,133300,10804953,549,549,549,549,0
20240805,133200,10804953,549,549,549,549,0
20240805,133100,10804953,549,549,549,549,2
20240805,133000,10803855,554,554,554,554,0
20240805,132900,10803855,554,554,554,554,0
20240805,132800,10803855,554,554,554,554,0
20240805,132700,10803855,554,554,554,554,0
20240805,132600,10803855,554,550,554,550,4
20240805,132500,10801645,541,543,543,541,100
20240805,132400,10747451,542,542,542,542,0
20240805,132300,10747451,542,542,542,542,0
20240805,132200,10747451,542,542,542,542,0
20240805,132100,10747451,542,542,542,542,0
20240805,132000,10747451,542,542,542,542,0
20240805,131900,10747451,542,542,542,542,0
20240805,131800,10747451,542,542,542,542,0
20240805,131700,10747451,542,542,542,542,0
20240805,131600,10747451,542,542,542,542,0
20240805,131500,10747451,542,542,542,542,0
20240805,131400,10747451,542,542,542,542,0
20240805,131300,10747451,542,545,545,542,394
20240805,131200,10533153,545,548,548,545,1000
20240805,131100,9986449,548,548,548,548,0
20240805,131000,9986449,548,548,548,548,0
20240805,130900,9986449,548,548,548,548,0
20240805,130800,9986449,548,548,548,548,0
20240805,130700,9986449,548,548,548,548,10
20240805,130600,9980969,548,548,548,548,0
20240805,130500,9980969,548,548,548,548,0
20240805,130400,9980969,548,548,548,548,0
20240805,130300,9980969,548,548,548,548,0
20240805,130200,9980969,548,548,548,548,0
20240805,130100,9980969,548,548,548,548,0
20240805,130000,9980969,548,548,548,548,0
20240805,125900,9980969,548,548,548,548,0
20240805,125800,9980969,548,548,548,548,0
20240805,125700,9980969,548,548,548,548,0
20240805,125600,9980969,548,548,548,548,0
20240805,125500,9980969,548,548,548,548,0
20240805,125400,9980969,548,548,548,548,0
20240805,125300,9980969,548,548,548,548,0
20240805,125200,9980969,548,548,548,548,0
20240805,125100,9980969,548,548,548,548,0
20240805,125000,9980969,548,548,548,548,0
20240805,124900,9980969,548,548,548,548,0
20240805,124800,9980969,548,548,548,548,0
20240805,124700,9980969,548,548,548,548,0
20240805,124600,9980969,548,548,548,548,0
20240805,124500,9980969,548,548,548,548,0
20240805,124400,9980969,548,548,548,548,0
20240805,124300,9980969,548,548,548,548,0
20240805,124200,9980969,548,548,548,548,0
20240805,124100,9980969,548,548,548,548,0
20240805,124000,9980969,548,548,548,548,0
20240805,123900,9980969,548,548,548,548,0
20240805,123800,9980969,548,548,548,548,0
20240805,123700,9980969,548,548,548,548,87
20240805,123600,9933293,549,549,549,549,1
20240805,123500,9932744,547,547,547,547,0
20240805,123400,9932744,547,548,548,547,100
20240805,123300,9878023,550,550,550,550,0
20240805,123200,9878023,550,550,550,550,0
20240805,123100,9878023,550,550,550,550,0
20240805,123000,9878023,550,550,550,550,0
20240805,122900,9878023,550,550,550,550,0
20240805,122800,9878023,550,550,550,550,30
20240805,122700,9861523,551,552,552,551,1741
20240805,122600,8901892,552,552,552,552,0
20240805,122500,8901892,552,552,552,552,0
20240805,122400,8901892,552,552,552,552,0
20240805,122300,8901892,552,552,552,552,0
20240805,122200,8901892,552,552,552,552,0
20240805,122100,8901892,552,552,552,552,0
20240805,122000,8901892,552,553,553,552,10
20240805,121900,8896365,553,553,553,553,0
20240805,121800,8896365,553,553,553,553,0
20240805,121700,8896365,553,553,553,553,0
20240805,121600,8896365,553,553,553,553,0
20240805,121500,8896365,553,553,553,553,0
20240805,121400,8896365,553,553,553,553,0
20240805,121300,8896365,553,553,553,553,0
20240805,121200,8896365,553,553,553,553,0
20240805,121100,8896365,553,553,553,553,0
20240805,121000,8896365,553,555,555,553,281
20240805,120900,8740574,555,555,555,555,0
20240805,120800,8740574,555,555,555,555,0
20240805,120700,8740574,555,555,555,555,10
20240805,120600,8735024,562,562,562,562,0
20240805,120500,8735024,562,562,562,562,0
20240805,120400,8735024,562,562,562,562,0
20240805,120300,8735024,562,562,562,562,0
20240805,120200,8735024,562,562,562,562,0
20240805,120100,8735024,562,562,562,562,0
20240805,120000,8735024,562,562,562,562,0
20240805,115900,8735024,562,562,562,562,0
20240805,115800,8735024,562,562,562,562,0
20240805,115700,8735024,562,562,562,562,0
20240805,115600,8735024,562,560,562,560,1000
20240805,115500,8173877,561,561,561,561,0
20240805,115400,8173877,561,561,561,561,0
20240805,115300,8173877,561,561,561,561,0
20240805,115200,8173877,561,561,561,561,0
20240805,115100,8173877,561,561,561,561,0
20240805,115000,8173877,561,561,561,561,0
20240805,114900,8173877,561,561,561,561,0
20240805,114800,8173877,561,561,561,561,0
20240805,114700,8173877,561,561,561,561,0
20240805,114600,8173877,561,561,561,561,0
20240805,114500,8173877,561,561,561,561,0
20240805,114400,8173877,561,561,561,561,0
20240805,114300,8173877,561,561,561,561,0
20240805,114200,8173877,561,561,561,561,0
20240805,114100,8173877,561,561,561,561,0
20240805,114000,8173877,561,561,561,561,0
20240805,113900,8173877,561,561,561,561,0
20240805,113800,8173877,561,561,561,561,0
20240805,113700,8173877,561,561,561,561,0
20240805,113600,8173877,561,561,561,561,0
20240805,113500,8173877,561,561,561,561,0
20240805,113400,8173877,561,561,561,561,0
20240805,113300,8173877,561,561,561,561,0
20240805,113200,8173877,561,561,561,561,0
20240805,113100,8173877,561,561,561,561,0
20240805,113000,8173877,561,561,561,561,0
20240805,112900,8173877,561,561,561,561,0
20240805,112800,8173877,561,561,561,561,0
20240805,112700,8173877,561,561,561,561,0
20240805,112600,8173877,561,561,561,561,0
20240805,112500,8173877,561,561,561,561,0
20240805,112400,8173877,561,561,561,561,0
20240805,112300,8173877,561,561,561,561,0
20240805,112200,8173877,561,561,561,561,0
20240805,112100,8173877,561,561,561,561,0
20240805,112000,8173877,561,561,561,561,0
20240805,111900,8173877,561,561,561,561,0
20240805,111800,8173877,561,561,561,561,0
20240805,111700,8173877,561,561,561,561,0
20240805,111600,8173877,561,561,561,561,0
20240805,111500,8173877,561,561,561,561,0
20240805,111400,8173877,561,561,561,561,0
20240805,111300,8173877,561,561,561,561,0
20240805,111200,8173877,561,561,561,561,0
20240805,111100,8173877,561,559,561,559,2
20240805,111000,8172757,552,552,552,552,0
20240805,110900,8172757,552,552,552,552,0
20240805,110800,8172757,552,552,552,552,0
20240805,110700,8172757,552,552,552,552,0
20240805,110600,8172757,552,552,552,552,0
20240805,110500,8172757,552,552,552,552,0
20240805,110400,8172757,552,552,552,552,0
20240805,110300,8172757,552,552,552,552,287
20240805,110200,8014333,560,560,560,560,0
20240805,110100,8014333,560,560,560,560,0
20240805,110000,8014333,560,560,560,560,0
20240805,105900,8014333,560,560,560,560,0
20240805,105800,8014333,560,560,560,560,0
20240805,105700,8014333,560,560,560,560,0
20240805,105600,8014333,560,560,560,560,0
20240805,105500,8014333,560,559,560,559,2
20240805,105400,8013214,550,550,550,550,25
20240805,105300,7999464,550,550,550,550,2112
20240805,105200,6837864,551,562,562,551,2805
20240805,105100,5275736,563,563,563,563,100
20240805,105000,5219436,564,564,564,564,0
20240805,104900,5219436,564,564,564,564,0
20240805,104800,5219436,564,564,564,564,0
20240805,104700,5219436,564,564,564,564,0
20240805,104600,5219436,564,564,564,563,3
20240805,104500,5217745,563,563,563,563,1
20240805,104400,5217182,564,564,564,564,19
20240805,104300,5206466,565,565,565,565,2
20240805,104200,5205336,565,565,565,565,0
20240805,104100,5205336,565,565,565,565,0
20240805,104000,5205336,565,565,565,565,0
20240805,103900,5205336,565,565,565,565,0
20240805,103800,5205336,565,565,565,565,0
20240805,103700,5205336,565,565,565,565,0
20240805,103600,5205336,565,565,565,565,0
20240805,103500,5205336,565,565,565,565,0
20240805,103400,5205336,565,566,566,565,32
20240805,103300,5187254,566,566,566,566,112
20240805,103200,5123862,565,565,565,565,0
20240805,103100,5123862,565,565,565,565,0
20240805,103000,5123862,565,565,565,565,0
20240805,102900,5123862,565,565,565,565,0
20240805,102800,5123862,565,565,565,565,0
20240805,102700,5123862,565,566,566,565,410
20240805,102600,4891843,566,566,566,566,3
20240805,102500,4890145,570,570,570,570,0
20240805,102400,4890145,570,570,570,570,0
20240805,102300,4890145,570,570,570,570,0
20240805,102200,4890145,570,570,570,570,0
20240805,102100,4890145,570,570,570,570,0
20240805,102000,4890145,570,570,570,570,1
20240805,101900,4889575,566,566,566,566,0
20240805,101800,4889575,566,566,566,566,0
20240805,101700,4889575,566,566,566,566,0
20240805,101600,4889575,566,566,566,566,0
20240805,101500,4889575,566,566,566,566,0
20240805,101400,4889575,566,566,566,566,0
20240805,101300,4889575,566,566,566,566,0
20240805,101200,4889575,566,566,566,566,0
20240805,101100,4889575,566,570,570,566,9
20240805,101000,4884469,570,570,570,570,1
20240805,100900,4883899,570,570,570,570,1
20240805,100800,4883329,570,570,570,570,1
20240805,100700,4882759,570,570,570,570,3
20240805,100600,4881049,570,570,570,570,0
20240805,100500,4881049,570,570,570,570,1000
20240805,100400,4311049,570,570,570,570,10
20240805,100300,4305349,570,570,570,570,1
20240805,100200,4304779,570,570,570,570,0
20240805,100100,4304779,570,570,570,570,0
20240805,100000,4304779,570,570,570,570,0
20240805,095900,4304779,570,570,570,570,0
20240805,095800,4304779,570,570,570,570,0
20240805,095700,4304779,570,570,570,570,0
20240805,095600,4304779,570,570,570,570,0
20240805,095500,4304779,570,570,570,570,4
20240805,095400,4302499,570,570,570,570,0
20240805,095300,4302499,570,570,570,570,0
20240805,095200,4302499,570,570,570,570,0
20240805,095100,4302499,570,570,570,570,0
20240805,095000,4302499,570,570,570,570,0
20240805,094900,4302499,570,570,570,570,0
20240805,094800,4302499,570,570,570,570,20
20240805,094700,4291099,570,570,570,570,0
20240805,094600,4291099,570,570,570,570,0
20240805,094500,4291099,570,570,570,570,0
20240805,094400,4291099,570,570,570,570,0
20240805,094300,4291099,570,570,570,570,0
20240805,094200,4291099,570,570,570,570,0
20240805,094100,4291099,570,570,570,570,0
20240805,094000,4291099,570,570,570,570,0
20240805,093900,4291099,570,570,570,570,1
20240805,093800,4290529,566,566,566,566,0
20240805,093700,4290529,566,566,566,566,0
20240805,093600,4290529,566,566,566,566,0
20240805,093500,4290529,566,566,566,566,44
20240805,093400,4265625,570,570,570,570,0
20240805,093300,4265625,570,570,570,570,0
20240805,093200,4265625,570,570,570,570,0
20240805,093100,4265625,570,570,570,570,0
20240805,093000,4265625,570,570,570,570,0
20240805,092900,4265625,570,570,570,570,0
20240805,092800,4265625,570,570,570,570,0
20240805,092700,4265625,570,570,570,570,0
20240805,092600,4265625,570,570,570,570,0
20240805,092500,4265625,570,570,570,570,0
20240805,092400,4265625,570,570,570,570,0
20240805,092300,4265625,570,570,570,570,0
20240805,092200,4265625,570,570,570,570,0
20240805,092100,4265625,570,570,570,570,0
20240805,092000,4265625,570,570,570,570,0
20240805,091900,4265625,570,570,570,570,0
20240805,091800,4265625,570,570,570,570,0
20240805,091700,4265625,570,570,570,570,0
20240805,091600,4265625,570,570,570,570,0
20240805,091500,4265625,570,570,570,570,0
20240805,091400,4265625,570,570,570,570,0
20240805,091300,4265625,570,570,570,570,5
20240805,091200,4262775,570,570,570,570,0
20240805,091100,4262775,570,570,570,570,0
20240805,091000,4262775,570,570,570,570,5909
20240805,090900,894645,563,563,563,563,0
20240805,090800,894645,563,563,563,563,3
20240805,090700,892956,570,570,570,570,0
20240805,090600,892956,570,570,570,570,0
20240805,090500,892956,570,572,572,570,905
20240805,090400,375300,572,572,572,572,0
20240805,090300,375300,572,572,572,572,0
20240805,090200,375300,572,572,572,572,0
20240805,090100,375300,572,572,572,572,150
20240805,090000,289500,579,579,579,579,500