KissMeData/091970/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195800,10132877,559,559,559,559,555
20240812,195700,10132877,559,559,559,559,0
20240812,195600,10132877,559,559,559,559,0
20240812,195500,10132877,559,559,559,559,0
20240812,195400,10132877,559,559,559,559,0
20240812,195300,10132877,559,559,559,559,0
20240812,195200,10132877,559,559,559,559,0
20240812,195100,10132877,559,559,559,559,0
20240812,195000,10132877,559,559,559,559,0
20240812,194900,10132877,559,559,559,559,0
20240812,194800,10132877,559,559,559,559,0
20240812,194700,10132877,559,559,559,559,0
20240812,194600,10132877,559,559,559,559,0
20240812,194500,10132877,559,559,559,559,0
20240812,194400,10132877,559,559,559,559,0
20240812,194300,10132877,559,559,559,559,0
20240812,194200,10132877,559,559,559,559,0
20240812,194100,10132877,559,559,559,559,0
20240812,194000,10132877,559,559,559,559,0
20240812,193900,10132877,559,559,559,559,0
20240812,193800,10132877,559,559,559,559,0
20240812,193700,10132877,559,559,559,559,0
20240812,193600,10132877,559,559,559,559,0
20240812,193500,10132877,559,559,559,559,0
20240812,193400,10132877,559,559,559,559,0
20240812,193300,10132877,559,559,559,559,0
20240812,193200,10132877,559,559,559,559,0
20240812,193100,10132877,559,559,559,559,0
20240812,193000,10132877,559,559,559,559,0
20240812,192900,10132877,559,559,559,559,0
20240812,192800,10132877,559,559,559,559,555
20240812,192700,10132877,559,559,559,559,0
20240812,192600,10132877,559,559,559,559,0
20240812,192500,10132877,559,559,559,559,0
20240812,192400,10132877,559,559,559,559,0
20240812,192300,10132877,559,559,559,559,0
20240812,192200,10132877,559,559,559,559,0
20240812,192100,10132877,559,559,559,559,0
20240812,192000,10132877,559,559,559,559,0
20240812,191900,10132877,559,559,559,559,0
20240812,191800,10132877,559,559,559,559,0
20240812,191700,10132877,559,559,559,559,0
20240812,191600,10132877,559,559,559,559,0
20240812,191500,10132877,559,559,559,559,0
20240812,191400,10132877,559,559,559,559,0
20240812,191300,10132877,559,559,559,559,0
20240812,191200,10132877,559,559,559,559,0
20240812,191100,10132877,559,559,559,559,0
20240812,191000,10132877,559,559,559,559,0
20240812,190900,10132877,559,559,559,559,0
20240812,190800,10132877,559,559,559,559,0
20240812,190700,10132877,559,559,559,559,0
20240812,190600,10132877,559,559,559,559,0
20240812,190500,10132877,559,559,559,559,0
20240812,190400,10132877,559,559,559,559,0
20240812,190300,10132877,559,559,559,559,0
20240812,190200,10132877,559,559,559,559,0
20240812,190100,10132877,559,559,559,559,0
20240812,190000,10132877,559,559,559,559,0
20240812,185900,10132877,559,559,559,559,0
20240812,185800,10132877,559,559,559,559,555
20240812,185700,10132877,559,559,559,559,0
20240812,185600,10132877,559,559,559,559,0
20240812,185500,10132877,559,559,559,559,0
20240812,185400,10132877,559,559,559,559,0
20240812,185300,10132877,559,559,559,559,0
20240812,185200,10132877,559,559,559,559,0
20240812,185100,10132877,559,559,559,559,0
20240812,185000,10132877,559,559,559,559,0
20240812,184900,10132877,559,559,559,559,0
20240812,184800,10132877,559,559,559,559,0
20240812,184700,10132877,559,559,559,559,0
20240812,184600,10132877,559,559,559,559,0
20240812,184500,10132877,559,559,559,559,0
20240812,184400,10132877,559,559,559,559,0
20240812,184300,10132877,559,559,559,559,0
20240812,184200,10132877,559,559,559,559,0
20240812,184100,10132877,559,559,559,559,0
20240812,184000,10132877,559,559,559,559,0
20240812,183900,10132877,559,559,559,559,0
20240812,183800,10132877,559,559,559,559,0
20240812,183700,10132877,559,559,559,559,0
20240812,183600,10132877,559,559,559,559,0
20240812,183500,10132877,559,559,559,559,0
20240812,183400,10132877,559,559,559,559,0
20240812,183300,10132877,559,559,559,559,0
20240812,183200,10132877,559,559,559,559,0
20240812,183100,10132877,559,559,559,559,0
20240812,183000,10132877,559,559,559,559,0
20240812,182900,10132877,559,559,559,559,0
20240812,182800,10132877,559,559,559,559,555
20240812,182700,10132877,559,559,559,559,0
20240812,182600,10132877,559,559,559,559,0
20240812,182500,10132877,559,559,559,559,0
20240812,182400,10132877,559,559,559,559,0
20240812,182300,10132877,559,559,559,559,0
20240812,182200,10132877,559,559,559,559,0
20240812,182100,10132877,559,559,559,559,0
20240812,182000,10132877,559,559,559,559,0
20240812,181900,10132877,559,559,559,559,0
20240812,181800,10132877,559,559,559,559,0
20240812,181700,10132877,559,559,559,559,0
20240812,181600,10132877,559,559,559,559,0
20240812,181500,10132877,559,559,559,559,0
20240812,181400,10132877,559,559,559,559,0
20240812,181300,10132877,559,559,559,559,0
20240812,181200,10132877,559,559,559,559,0
20240812,181100,10132877,559,559,559,559,0
20240812,181000,10132877,559,559,559,559,0
20240812,180900,10132877,559,559,559,559,0
20240812,180800,10132877,559,559,559,559,0
20240812,180700,10132877,559,559,559,559,0
20240812,180600,10132877,559,559,559,559,0
20240812,180500,10132877,559,559,559,559,0
20240812,180400,10132877,559,559,559,559,0
20240812,180300,10132877,559,559,559,559,0
20240812,180200,10132877,559,559,559,559,0
20240812,180100,10132877,559,559,559,559,0
20240812,180000,10132877,559,559,559,559,0
20240812,175900,10132877,559,559,559,559,0
20240812,175800,10132877,559,559,559,559,555
20240812,175700,10132877,559,559,559,559,0
20240812,175600,10132877,559,559,559,559,0
20240812,175500,10132877,559,559,559,559,0
20240812,175400,10132877,559,559,559,559,0
20240812,175300,10132877,559,559,559,559,0
20240812,175200,10132877,559,559,559,559,0
20240812,175100,10132877,559,559,559,559,0
20240812,175000,10132877,559,559,559,559,0
20240812,174900,10132877,559,559,559,559,0
20240812,174800,10132877,559,559,559,559,0
20240812,174700,10132877,559,559,559,559,0
20240812,174600,10132877,559,559,559,559,0
20240812,174500,10132877,559,559,559,559,0
20240812,174400,10132877,559,559,559,559,0
20240812,174300,10132877,559,559,559,559,0
20240812,174200,10132877,559,559,559,559,0
20240812,174100,10132877,559,559,559,559,0
20240812,174000,10132877,559,559,559,559,0
20240812,173900,10132877,559,559,559,559,0
20240812,173800,10132877,559,559,559,559,0
20240812,173700,10132877,559,559,559,559,0
20240812,173600,10132877,559,559,559,559,0
20240812,173500,10132877,559,559,559,559,0
20240812,173400,10132877,559,559,559,559,0
20240812,173300,10132877,559,559,559,559,0
20240812,173200,10132877,559,559,559,559,0
20240812,173100,10132877,559,559,559,559,0
20240812,173000,10132877,559,559,559,559,0
20240812,172900,10132877,559,559,559,559,0
20240812,172800,10132877,559,559,559,559,555
20240812,172700,10132877,559,559,559,559,0
20240812,172600,10132877,559,559,559,559,0
20240812,172500,10132877,559,559,559,559,0
20240812,172400,10132877,559,559,559,559,0
20240812,172300,10132877,559,559,559,559,0
20240812,172200,10132877,559,559,559,559,0
20240812,172100,10132877,559,559,559,559,0
20240812,172000,10132877,559,559,559,559,0
20240812,171900,10132877,559,559,559,559,0
20240812,171800,10132877,559,559,559,559,0
20240812,171700,10132877,559,559,559,559,0
20240812,171600,10132877,559,559,559,559,0
20240812,171500,10132877,559,559,559,559,0
20240812,171400,10132877,559,559,559,559,0
20240812,171300,10132877,559,559,559,559,0
20240812,171200,10132877,559,559,559,559,0
20240812,171100,10132877,559,559,559,559,0
20240812,171000,10132877,559,559,559,559,0
20240812,170900,10132877,559,559,559,559,0
20240812,170800,10132877,559,559,559,559,0
20240812,170700,10132877,559,559,559,559,0
20240812,170600,10132877,559,559,559,559,0
20240812,170500,10132877,559,559,559,559,0
20240812,170400,10132877,559,559,559,559,0
20240812,170300,10132877,559,559,559,559,0
20240812,170200,10132877,559,559,559,559,0
20240812,170100,10132877,559,559,559,559,0
20240812,170000,10132877,559,559,559,559,0
20240812,165900,10132877,559,559,559,559,0
20240812,165800,10132877,559,559,559,559,555
20240812,165700,10132877,559,559,559,559,0
20240812,165600,10132877,559,559,559,559,0
20240812,165500,10132877,559,559,559,559,0
20240812,165400,10132877,559,559,559,559,0
20240812,165300,10132877,559,559,559,559,0
20240812,165200,10132877,559,559,559,559,0
20240812,165100,10132877,559,559,559,559,0
20240812,165000,10132877,559,559,559,559,0
20240812,164900,10132877,559,559,559,559,0
20240812,164800,10132877,559,559,559,559,0
20240812,164700,10132877,559,559,559,559,0
20240812,164600,10132877,559,559,559,559,0
20240812,164500,10132877,559,559,559,559,0
20240812,164400,10132877,559,559,559,559,0
20240812,164300,10132877,559,559,559,559,0
20240812,164200,10132877,559,559,559,559,0
20240812,164100,10132877,559,559,559,559,0
20240812,164000,10132877,559,559,559,559,0
20240812,163900,10132877,559,559,559,559,0
20240812,163800,10132877,559,559,559,559,0
20240812,163700,10132877,559,559,559,559,0
20240812,163600,10132877,559,559,559,559,0
20240812,163500,10132877,559,559,559,559,0
20240812,163400,10132877,559,559,559,559,0
20240812,163300,10132877,559,559,559,559,0
20240812,163200,10132877,559,559,559,559,0
20240812,163100,10132877,559,559,559,559,0
20240812,163000,10132877,559,559,559,559,0
20240812,162900,10132877,559,559,559,559,0
20240812,162800,10132877,559,559,559,559,555
20240812,162700,10132877,559,559,559,559,0
20240812,162600,10132877,559,559,559,559,0
20240812,162500,10132877,559,559,559,559,0
20240812,162400,10132877,559,559,559,559,0
20240812,162300,10132877,559,559,559,559,0
20240812,162200,10132877,559,559,559,559,0
20240812,162100,10132877,559,559,559,559,0
20240812,162000,10132877,559,559,559,559,0
20240812,161900,10132877,559,559,559,559,0
20240812,161800,10132877,559,559,559,559,0
20240812,161700,10132877,559,559,559,559,0
20240812,161600,10132877,559,559,559,559,0
20240812,161500,10132877,559,559,559,559,0
20240812,161400,10132877,559,559,559,559,0
20240812,161300,10132877,559,559,559,559,0
20240812,161200,10132877,559,559,559,559,0
20240812,161100,10132877,559,559,559,559,0
20240812,161000,10132877,559,559,559,559,0
20240812,160900,10132877,559,559,559,559,0
20240812,160800,10132877,559,559,559,559,0
20240812,160700,10132877,559,559,559,559,0
20240812,160600,10132877,559,559,559,559,0
20240812,160500,10132877,559,559,559,559,0
20240812,160400,10132877,559,559,559,559,0
20240812,160300,10132877,559,559,559,559,0
20240812,160200,10132877,559,559,559,559,0
20240812,160100,10132877,559,559,559,559,0
20240812,160000,10132877,559,559,559,559,0
20240812,155900,10132877,559,559,559,559,0
20240812,155800,10132877,559,559,559,559,555
20240812,155700,10132877,559,559,559,559,0
20240812,155600,10132877,559,559,559,559,0
20240812,155500,10132877,559,559,559,559,0
20240812,155400,10132877,559,559,559,559,0
20240812,155300,10132877,559,559,559,559,0
20240812,155200,10132877,559,559,559,559,0
20240812,155100,10132877,559,559,559,559,0
20240812,155000,10132877,559,559,559,559,0
20240812,154900,10132877,559,559,559,559,0
20240812,154800,10132877,559,559,559,559,0
20240812,154700,10132877,559,559,559,559,0
20240812,154600,10132877,559,559,559,559,0
20240812,154500,10132877,559,559,559,559,0
20240812,154400,10132877,559,559,559,559,0
20240812,154300,10132877,559,559,559,559,0
20240812,154200,10132877,559,559,559,559,0
20240812,154100,10132877,559,559,559,559,0
20240812,154000,10132877,559,559,559,559,0
20240812,153900,10132877,559,559,559,559,0
20240812,153800,10132877,559,559,559,559,0
20240812,153700,10132877,559,559,559,559,0
20240812,153600,10132877,559,559,559,559,0
20240812,153500,10132877,559,559,559,559,0
20240812,153400,10132877,559,559,559,559,0
20240812,153300,10132877,559,559,559,559,0
20240812,153200,10132877,559,559,559,559,0
20240812,153100,10132877,559,559,559,559,0
20240812,153000,10132877,559,559,559,559,555
20240812,152900,9822632,557,557,557,557,0
20240812,152800,9822632,557,557,557,557,0
20240812,152700,9822632,557,557,557,557,0
20240812,152600,9822632,557,557,557,557,0
20240812,152500,9822632,557,557,557,557,0
20240812,152400,9822632,557,557,557,557,0
20240812,152300,9822632,557,557,557,557,0
20240812,152200,9822632,557,557,557,557,0
20240812,152100,9822632,557,557,557,557,0
20240812,152000,9822632,557,557,557,557,0
20240812,151900,9822632,557,557,557,557,11
20240812,151800,9816505,555,555,555,555,55
20240812,151700,9785980,557,557,557,557,2
20240812,151600,9784866,559,559,559,559,0
20240812,151500,9784866,559,559,559,559,0
20240812,151400,9784866,559,559,559,559,0
20240812,151300,9784866,559,559,559,559,1
20240812,151200,9784307,552,552,552,552,13
20240812,151100,9777131,559,559,559,559,0
20240812,151000,9777131,559,559,559,559,0
20240812,150900,9777131,559,559,559,559,0
20240812,150800,9777131,559,559,559,559,0
20240812,150700,9777131,559,559,559,559,0
20240812,150600,9777131,559,557,559,557,40
20240812,150500,9754814,557,557,557,557,100
20240812,150400,9699114,557,557,557,557,0
20240812,150300,9699114,557,557,557,557,0
20240812,150200,9699114,557,557,557,557,0
20240812,150100,9699114,557,557,557,557,0
20240812,150000,9699114,557,557,557,557,0
20240812,145900,9699114,557,557,557,557,0
20240812,145800,9699114,557,557,557,557,0
20240812,145700,9699114,557,557,557,557,0
20240812,145600,9699114,557,557,557,557,0
20240812,145500,9699114,557,557,557,557,0
20240812,145400,9699114,557,557,557,557,1
20240812,145300,9698557,552,552,552,552,0
20240812,145200,9698557,552,552,552,552,0
20240812,145100,9698557,552,552,552,552,0
20240812,145000,9698557,552,552,552,552,0
20240812,144900,9698557,552,552,552,552,0
20240812,144800,9698557,552,552,552,552,0
20240812,144700,9698557,552,552,552,552,0
20240812,144600,9698557,552,552,552,552,0
20240812,144500,9698557,552,552,552,552,0
20240812,144400,9698557,552,552,552,552,160
20240812,144300,9610237,558,558,558,558,0
20240812,144200,9610237,558,558,558,558,0
20240812,144100,9610237,558,558,558,558,0
20240812,144000,9610237,558,558,558,558,0
20240812,143900,9610237,558,558,558,558,0
20240812,143800,9610237,558,558,558,558,0
20240812,143700,9610237,558,555,558,555,8
20240812,143600,9605792,555,555,555,555,0
20240812,143500,9605792,555,555,555,555,0
20240812,143400,9605792,555,555,555,555,0
20240812,143300,9605792,555,555,555,555,0
20240812,143200,9605792,555,555,555,555,0
20240812,143100,9605792,555,555,555,555,0
20240812,143000,9605792,555,555,555,555,0
20240812,142900,9605792,555,555,555,555,1
20240812,142800,9605237,555,555,555,555,0
20240812,142700,9605237,555,555,555,555,0
20240812,142600,9605237,555,555,555,555,0
20240812,142500,9605237,555,555,555,555,0
20240812,142400,9605237,555,555,555,555,0
20240812,142300,9605237,555,555,555,555,0
20240812,142200,9605237,555,555,555,555,160
20240812,142100,9516437,555,555,555,555,0
20240812,142000,9516437,555,555,555,555,0
20240812,141900,9516437,555,555,555,555,0
20240812,141800,9516437,555,555,555,555,0
20240812,141700,9516437,555,555,555,555,0
20240812,141600,9516437,555,555,555,555,0
20240812,141500,9516437,555,555,555,555,1
20240812,141400,9515882,555,555,555,555,0
20240812,141300,9515882,555,555,555,555,0
20240812,141200,9515882,555,555,555,555,0
20240812,141100,9515882,555,555,555,555,0
20240812,141000,9515882,555,555,555,555,0
20240812,140900,9515882,555,555,555,555,0
20240812,140800,9515882,555,555,555,555,0
20240812,140700,9515882,555,555,555,555,0
20240812,140600,9515882,555,555,555,555,0
20240812,140500,9515882,555,555,555,555,0
20240812,140400,9515882,555,555,555,555,0
20240812,140300,9515882,555,555,555,555,0
20240812,140200,9515882,555,555,555,555,0
20240812,140100,9515882,555,555,555,555,0
20240812,140000,9515882,555,555,555,555,2
20240812,135900,9514772,550,550,550,550,0
20240812,135800,9514772,550,550,550,550,0
20240812,135700,9514772,550,550,550,550,0
20240812,135600,9514772,550,550,550,550,0
20240812,135500,9514772,550,550,550,550,0
20240812,135400,9514772,550,552,552,550,905
20240812,135300,9016920,555,555,555,555,0
20240812,135200,9016920,555,555,555,555,0
20240812,135100,9016920,555,555,555,555,10
20240812,135000,9011370,557,557,557,557,0
20240812,134900,9011370,557,557,557,557,0
20240812,134800,9011370,557,557,557,557,0
20240812,134700,9011370,557,557,557,557,0
20240812,134600,9011370,557,557,557,557,0
20240812,134500,9011370,557,557,557,557,0
20240812,134400,9011370,557,557,557,557,0
20240812,134300,9011370,557,557,557,557,0
20240812,134200,9011370,557,557,557,557,0
20240812,134100,9011370,557,557,557,557,0
20240812,134000,9011370,557,557,557,557,0
20240812,133900,9011370,557,557,557,557,0
20240812,133800,9011370,557,557,557,557,0
20240812,133700,9011370,557,557,557,557,0
20240812,133600,9011370,557,557,557,557,0
20240812,133500,9011370,557,557,557,557,0
20240812,133400,9011370,557,557,557,557,0
20240812,133300,9011370,557,557,557,557,0
20240812,133200,9011370,557,557,557,557,0
20240812,133100,9011370,557,553,557,550,2001
20240812,133000,7909544,559,559,559,559,0
20240812,132900,7909544,559,559,559,559,0
20240812,132800,7909544,559,559,559,559,0
20240812,132700,7909544,559,559,559,559,2000
20240812,132600,6791544,559,559,559,559,0
20240812,132500,6791544,559,559,559,559,0
20240812,132400,6791544,559,559,559,559,0
20240812,132300,6791544,559,559,559,559,0
20240812,132200,6791544,559,559,559,559,0
20240812,132100,6791544,559,559,559,559,0
20240812,132000,6791544,559,559,559,559,0
20240812,131900,6791544,559,559,559,559,0
20240812,131800,6791544,559,559,559,559,0
20240812,131700,6791544,559,559,559,559,0
20240812,131600,6791544,559,559,559,559,0
20240812,131500,6791544,559,559,559,559,0
20240812,131400,6791544,559,559,559,559,0
20240812,131300,6791544,559,559,559,559,0
20240812,131200,6791544,559,559,559,559,0
20240812,131100,6791544,559,559,559,559,0
20240812,131000,6791544,559,559,559,559,0
20240812,130900,6791544,559,559,559,559,0
20240812,130800,6791544,559,559,559,559,0
20240812,130700,6791544,559,559,559,559,0
20240812,130600,6791544,559,559,559,559,0
20240812,130500,6791544,559,559,559,559,10
20240812,130400,6785954,559,559,559,559,0
20240812,130300,6785954,559,559,559,559,0
20240812,130200,6785954,559,559,559,559,0
20240812,130100,6785954,559,559,559,559,0
20240812,130000,6785954,559,559,559,559,0
20240812,125900,6785954,559,559,559,559,0
20240812,125800,6785954,559,559,559,559,0
20240812,125700,6785954,559,559,559,559,0
20240812,125600,6785954,559,559,559,559,0
20240812,125500,6785954,559,559,559,559,0
20240812,125400,6785954,559,559,559,559,0
20240812,125300,6785954,559,559,559,559,0
20240812,125200,6785954,559,559,559,559,0
20240812,125100,6785954,559,559,559,559,0
20240812,125000,6785954,559,559,559,559,0
20240812,124900,6785954,559,559,559,559,0
20240812,124800,6785954,559,559,559,559,0
20240812,124700,6785954,559,559,559,559,0
20240812,124600,6785954,559,559,559,559,0
20240812,124500,6785954,559,559,559,559,0
20240812,124400,6785954,559,559,559,559,10
20240812,124300,6780364,559,559,559,559,0
20240812,124200,6780364,559,559,559,559,0
20240812,124100,6780364,559,559,559,559,0
20240812,124000,6780364,559,559,559,559,0
20240812,123900,6780364,559,559,559,558,30
20240812,123800,6763604,558,555,558,555,1750
20240812,123700,5792032,555,555,555,555,0
20240812,123600,5792032,555,555,555,555,0
20240812,123500,5792032,555,555,555,555,0
20240812,123400,5792032,555,555,555,555,0
20240812,123300,5792032,555,555,555,555,0
20240812,123200,5792032,555,555,555,555,0
20240812,123100,5792032,555,555,555,555,0
20240812,123000,5792032,555,555,555,555,0
20240812,122900,5792032,555,555,555,555,0
20240812,122800,5792032,555,555,555,555,0
20240812,122700,5792032,555,555,555,555,0
20240812,122600,5792032,555,555,555,555,0
20240812,122500,5792032,555,555,555,555,0
20240812,122400,5792032,555,555,555,555,0
20240812,122300,5792032,555,555,555,555,0
20240812,122200,5792032,555,555,555,555,0
20240812,122100,5792032,555,555,555,555,2
20240812,122000,5790922,555,555,555,555,0
20240812,121900,5790922,555,555,555,555,0
20240812,121800,5790922,555,555,555,555,0
20240812,121700,5790922,555,555,555,555,0
20240812,121600,5790922,555,555,555,555,0
20240812,121500,5790922,555,555,555,555,0
20240812,121400,5790922,555,555,555,555,0
20240812,121300,5790922,555,555,555,555,2
20240812,121200,5789812,555,555,555,555,0
20240812,121100,5789812,555,555,555,555,176
20240812,121000,5692132,555,555,555,555,0
20240812,120900,5692132,555,555,555,555,0
20240812,120800,5692132,555,555,555,555,0
20240812,120700,5692132,555,555,555,555,0
20240812,120600,5692132,555,555,555,555,0
20240812,120500,5692132,555,555,555,555,0
20240812,120400,5692132,555,555,555,555,0
20240812,120300,5692132,555,555,555,555,0
20240812,120200,5692132,555,555,555,555,0
20240812,120100,5692132,555,555,555,555,0
20240812,120000,5692132,555,555,555,555,0
20240812,115900,5692132,555,555,555,555,0
20240812,115800,5692132,555,555,555,555,0
20240812,115700,5692132,555,555,555,555,0
20240812,115600,5692132,555,555,555,555,0
20240812,115500,5692132,555,555,555,555,0
20240812,115400,5692132,555,555,555,555,0
20240812,115300,5692132,555,555,555,555,3594
20240812,115200,3697462,555,555,555,555,0
20240812,115100,3697462,555,555,555,555,0
20240812,115000,3697462,555,555,555,555,0
20240812,114900,3697462,555,555,555,555,0
20240812,114800,3697462,555,555,555,555,0
20240812,114700,3697462,555,555,555,555,0
20240812,114600,3697462,555,555,555,555,0
20240812,114500,3697462,555,555,555,555,0
20240812,114400,3697462,555,555,555,555,0
20240812,114300,3697462,555,555,555,555,0
20240812,114200,3697462,555,555,555,555,0
20240812,114100,3697462,555,555,555,555,0
20240812,114000,3697462,555,555,555,555,0
20240812,113900,3697462,555,555,555,555,0
20240812,113800,3697462,555,555,555,555,0
20240812,113700,3697462,555,555,555,555,600
20240812,113600,3364462,555,555,555,555,0
20240812,113500,3364462,555,551,555,551,1400
20240812,113400,2591360,551,551,551,551,0
20240812,113300,2591360,551,551,551,551,0
20240812,113200,2591360,551,551,551,551,163
20240812,113100,2501547,551,551,551,551,0
20240812,113000,2501547,551,551,551,551,0
20240812,112900,2501547,551,551,551,551,0
20240812,112800,2501547,551,551,551,551,0
20240812,112700,2501547,551,551,551,551,0
20240812,112600,2501547,551,551,551,551,0
20240812,112500,2501547,551,551,551,551,0
20240812,112400,2501547,551,551,551,551,7
20240812,112300,2497690,551,551,551,551,0
20240812,112200,2497690,551,551,551,551,0
20240812,112100,2497690,551,551,551,551,0
20240812,112000,2497690,551,551,551,551,0
20240812,111900,2497690,551,551,551,551,0
20240812,111800,2497690,551,551,551,551,0
20240812,111700,2497690,551,551,551,551,0
20240812,111600,2497690,551,551,551,551,0
20240812,111500,2497690,551,551,551,551,0
20240812,111400,2497690,551,551,551,551,2
20240812,111300,2496588,551,551,551,551,4
20240812,111200,2494384,552,552,552,552,0
20240812,111100,2494384,552,552,552,552,0
20240812,111000,2494384,552,552,552,552,0
20240812,110900,2494384,552,552,552,552,0
20240812,110800,2494384,552,552,552,552,0
20240812,110700,2494384,552,552,552,552,0
20240812,110600,2494384,552,552,552,552,0
20240812,110500,2494384,552,552,552,552,0
20240812,110400,2494384,552,552,552,552,0
20240812,110300,2494384,552,552,552,552,0
20240812,110200,2494384,552,552,552,552,0
20240812,110100,2494384,552,552,552,552,0
20240812,110000,2494384,552,552,552,552,0
20240812,105900,2494384,552,552,552,552,0
20240812,105800,2494384,552,552,552,552,0
20240812,105700,2494384,552,552,552,552,0
20240812,105600,2494384,552,552,552,552,0
20240812,105500,2494384,552,552,552,552,579
20240812,105400,2174776,554,554,554,554,0
20240812,105300,2174776,554,554,554,554,0
20240812,105200,2174776,554,554,554,554,0
20240812,105100,2174776,554,554,554,554,1
20240812,105000,2174222,554,554,554,554,0
20240812,104900,2174222,554,554,554,554,0
20240812,104800,2174222,554,554,554,554,0
20240812,104700,2174222,554,554,554,554,0
20240812,104600,2174222,554,554,554,554,0
20240812,104500,2174222,554,554,554,554,1
20240812,104400,2173668,554,554,554,554,1
20240812,104300,2173114,554,554,554,554,0
20240812,104200,2173114,554,554,554,554,0
20240812,104100,2173114,554,554,554,554,1
20240812,104000,2172560,554,554,554,554,1
20240812,103900,2172006,554,554,554,554,0
20240812,103800,2172006,554,554,554,554,0
20240812,103700,2172006,554,554,554,554,2
20240812,103600,2170898,554,554,554,554,1
20240812,103500,2170344,553,553,553,553,1
20240812,103400,2169791,552,552,552,552,0
20240812,103300,2169791,552,552,552,552,326
20240812,103200,1989839,552,552,552,552,0
20240812,103100,1989839,552,552,552,552,0
20240812,103000,1989839,552,552,552,552,0
20240812,102900,1989839,552,552,552,552,0
20240812,102800,1989839,552,552,552,552,0
20240812,102700,1989839,552,552,552,552,0
20240812,102600,1989839,552,552,552,552,0
20240812,102500,1989839,552,552,552,552,0
20240812,102400,1989839,552,552,552,552,0
20240812,102300,1989839,552,552,552,552,0
20240812,102200,1989839,552,552,552,552,0
20240812,102100,1989839,552,552,552,552,0
20240812,102000,1989839,552,552,552,552,0
20240812,101900,1989839,552,552,552,552,0
20240812,101800,1989839,552,552,552,552,0
20240812,101700,1989839,552,552,552,552,0
20240812,101600,1989839,552,552,552,552,0
20240812,101500,1989839,552,552,552,552,0
20240812,101400,1989839,552,552,552,552,0
20240812,101300,1989839,552,552,552,552,3
20240812,101200,1988183,552,552,552,552,1
20240812,101100,1987631,552,551,552,551,3
20240812,101000,1985977,552,552,552,552,0
20240812,100900,1985977,552,551,552,551,2002
20240812,100800,881023,552,552,552,552,0
20240812,100700,881023,552,550,552,550,3
20240812,100600,879371,550,550,550,550,0
20240812,100500,879371,550,550,550,550,1
20240812,100400,878821,552,552,552,552,0
20240812,100300,878821,552,552,552,552,0
20240812,100200,878821,552,552,552,552,0
20240812,100100,878821,552,552,552,552,0
20240812,100000,878821,552,552,552,552,0
20240812,095900,878821,552,552,552,552,0
20240812,095800,878821,552,552,552,552,0
20240812,095700,878821,552,552,552,552,0
20240812,095600,878821,552,552,552,552,0
20240812,095500,878821,552,552,552,552,0
20240812,095400,878821,552,552,552,552,0
20240812,095300,878821,552,552,552,552,0
20240812,095200,878821,552,551,552,551,39
20240812,095100,857331,551,551,551,551,0
20240812,095000,857331,551,551,551,551,1
20240812,094900,856780,552,552,552,552,0
20240812,094800,856780,552,552,552,552,0
20240812,094700,856780,552,552,552,552,0
20240812,094600,856780,552,552,552,552,0
20240812,094500,856780,552,552,552,552,0
20240812,094400,856780,552,552,552,552,0
20240812,094300,856780,552,552,552,552,0
20240812,094200,856780,552,550,552,550,30
20240812,094100,840270,543,543,543,543,0
20240812,094000,840270,543,543,543,543,238
20240812,093900,711036,544,549,549,544,138
20240812,093800,635526,552,552,552,552,0
20240812,093700,635526,552,552,552,552,0
20240812,093600,635526,552,552,552,552,0
20240812,093500,635526,552,552,552,552,0
20240812,093400,635526,552,552,552,552,0
20240812,093300,635526,552,552,552,552,0
20240812,093200,635526,552,552,552,552,0
20240812,093100,635526,552,552,552,552,0
20240812,093000,635526,552,552,552,552,1
20240812,092900,634974,544,544,544,544,0
20240812,092800,634974,544,544,544,544,0
20240812,092700,634974,544,545,545,544,20
20240812,092600,624084,552,552,552,552,0
20240812,092500,624084,552,552,552,552,0
20240812,092400,624084,552,552,552,552,0
20240812,092300,624084,552,552,552,552,0
20240812,092200,624084,552,552,552,552,1
20240812,092100,623532,543,543,543,543,0
20240812,092000,623532,543,543,543,543,490
20240812,091900,357462,557,557,557,557,1
20240812,091800,356905,558,558,558,558,0
20240812,091700,356905,558,557,558,557,108
20240812,091600,296650,557,557,557,557,0
20240812,091500,296650,557,557,557,557,1
20240812,091400,296093,558,558,558,558,0
20240812,091300,296093,558,558,558,558,0
20240812,091200,296093,558,558,558,558,0
20240812,091100,296093,558,558,558,558,0
20240812,091000,296093,558,558,558,558,0
20240812,090900,296093,558,558,558,558,0
20240812,090800,296093,558,558,558,558,0
20240812,090700,296093,558,558,558,558,0
20240812,090600,296093,558,558,558,558,0
20240812,090500,296093,558,558,558,558,0
20240812,090400,296093,558,558,558,558,0
20240812,090300,296093,558,558,558,558,0
20240812,090200,296093,558,558,558,558,0
20240812,090100,296093,558,552,558,541,506
20240812,090000,22319,558,558,558,557,40