KissMeData/091970/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195800,136110302,577,577,577,577,4570
20240814,195700,136110302,577,577,577,577,0
20240814,195600,136110302,577,577,577,577,0
20240814,195500,136110302,577,577,577,577,0
20240814,195400,136110302,577,577,577,577,0
20240814,195300,136110302,577,577,577,577,0
20240814,195200,136110302,577,577,577,577,0
20240814,195100,136110302,577,577,577,577,0
20240814,195000,136110302,577,577,577,577,0
20240814,194900,136110302,577,577,577,577,0
20240814,194800,136110302,577,577,577,577,0
20240814,194700,136110302,577,577,577,577,0
20240814,194600,136110302,577,577,577,577,0
20240814,194500,136110302,577,577,577,577,0
20240814,194400,136110302,577,577,577,577,0
20240814,194300,136110302,577,577,577,577,0
20240814,194200,136110302,577,577,577,577,0
20240814,194100,136110302,577,577,577,577,0
20240814,194000,136110302,577,577,577,577,0
20240814,193900,136110302,577,577,577,577,0
20240814,193800,136110302,577,577,577,577,0
20240814,193700,136110302,577,577,577,577,0
20240814,193600,136110302,577,577,577,577,0
20240814,193500,136110302,577,577,577,577,0
20240814,193400,136110302,577,577,577,577,0
20240814,193300,136110302,577,577,577,577,0
20240814,193200,136110302,577,577,577,577,0
20240814,193100,136110302,577,577,577,577,0
20240814,193000,136110302,577,577,577,577,0
20240814,192900,136110302,577,577,577,577,0
20240814,192800,136110302,577,577,577,577,4570
20240814,192700,136110302,577,577,577,577,0
20240814,192600,136110302,577,577,577,577,0
20240814,192500,136110302,577,577,577,577,0
20240814,192400,136110302,577,577,577,577,0
20240814,192300,136110302,577,577,577,577,0
20240814,192200,136110302,577,577,577,577,0
20240814,192100,136110302,577,577,577,577,0
20240814,192000,136110302,577,577,577,577,0
20240814,191900,136110302,577,577,577,577,0
20240814,191800,136110302,577,577,577,577,0
20240814,191700,136110302,577,577,577,577,0
20240814,191600,136110302,577,577,577,577,0
20240814,191500,136110302,577,577,577,577,0
20240814,191400,136110302,577,577,577,577,0
20240814,191300,136110302,577,577,577,577,0
20240814,191200,136110302,577,577,577,577,0
20240814,191100,136110302,577,577,577,577,0
20240814,191000,136110302,577,577,577,577,0
20240814,190900,136110302,577,577,577,577,0
20240814,190800,136110302,577,577,577,577,0
20240814,190700,136110302,577,577,577,577,0
20240814,190600,136110302,577,577,577,577,0
20240814,190500,136110302,577,577,577,577,0
20240814,190400,136110302,577,577,577,577,0
20240814,190300,136110302,577,577,577,577,0
20240814,190200,136110302,577,577,577,577,0
20240814,190100,136110302,577,577,577,577,0
20240814,190000,136110302,577,577,577,577,0
20240814,185900,136110302,577,577,577,577,0
20240814,185800,136110302,577,577,577,577,4570
20240814,185700,136110302,577,577,577,577,0
20240814,185600,136110302,577,577,577,577,0
20240814,185500,136110302,577,577,577,577,0
20240814,185400,136110302,577,577,577,577,0
20240814,185300,136110302,577,577,577,577,0
20240814,185200,136110302,577,577,577,577,0
20240814,185100,136110302,577,577,577,577,0
20240814,185000,136110302,577,577,577,577,0
20240814,184900,136110302,577,577,577,577,0
20240814,184800,136110302,577,577,577,577,0
20240814,184700,136110302,577,577,577,577,0
20240814,184600,136110302,577,577,577,577,0
20240814,184500,136110302,577,577,577,577,0
20240814,184400,136110302,577,577,577,577,0
20240814,184300,136110302,577,577,577,577,0
20240814,184200,136110302,577,577,577,577,0
20240814,184100,136110302,577,577,577,577,0
20240814,184000,136110302,577,577,577,577,0
20240814,183900,136110302,577,577,577,577,0
20240814,183800,136110302,577,577,577,577,0
20240814,183700,136110302,577,577,577,577,0
20240814,183600,136110302,577,577,577,577,0
20240814,183500,136110302,577,577,577,577,0
20240814,183400,136110302,577,577,577,577,0
20240814,183300,136110302,577,577,577,577,0
20240814,183200,136110302,577,577,577,577,0
20240814,183100,136110302,577,577,577,577,0
20240814,183000,136110302,577,577,577,577,0
20240814,182900,136110302,577,577,577,577,0
20240814,182800,136110302,577,577,577,577,4570
20240814,182700,136110302,577,577,577,577,0
20240814,182600,136110302,577,577,577,577,0
20240814,182500,136110302,577,577,577,577,0
20240814,182400,136110302,577,577,577,577,0
20240814,182300,136110302,577,577,577,577,0
20240814,182200,136110302,577,577,577,577,0
20240814,182100,136110302,577,577,577,577,0
20240814,182000,136110302,577,577,577,577,0
20240814,181900,136110302,577,577,577,577,0
20240814,181800,136110302,577,577,577,577,0
20240814,181700,136110302,577,577,577,577,0
20240814,181600,136110302,577,577,577,577,0
20240814,181500,136110302,577,577,577,577,0
20240814,181400,136110302,577,577,577,577,0
20240814,181300,136110302,577,577,577,577,0
20240814,181200,136110302,577,577,577,577,0
20240814,181100,136110302,577,577,577,577,0
20240814,181000,136110302,577,577,577,577,0
20240814,180900,136110302,577,577,577,577,0
20240814,180800,136110302,577,577,577,577,0
20240814,180700,136110302,577,577,577,577,0
20240814,180600,136110302,577,577,577,577,0
20240814,180500,136110302,577,577,577,577,0
20240814,180400,136110302,577,577,577,577,0
20240814,180300,136110302,577,577,577,577,0
20240814,180200,136110302,577,577,577,577,0
20240814,180100,136110302,577,577,577,577,0
20240814,180000,136110302,577,577,577,577,0
20240814,175900,136110302,577,577,577,577,0
20240814,175800,136110302,577,577,577,577,4570
20240814,175700,136110302,577,577,577,577,0
20240814,175600,136110302,577,577,577,577,0
20240814,175500,136110302,577,577,577,577,0
20240814,175400,136110302,577,577,577,577,0
20240814,175300,136110302,577,577,577,577,0
20240814,175200,136110302,577,577,577,577,0
20240814,175100,136110302,577,577,577,577,0
20240814,175000,136110302,577,577,577,577,0
20240814,174900,136110302,577,577,577,577,0
20240814,174800,136110302,577,577,577,577,0
20240814,174700,136110302,577,577,577,577,0
20240814,174600,136110302,577,577,577,577,0
20240814,174500,136110302,577,577,577,577,0
20240814,174400,136110302,577,577,577,577,0
20240814,174300,136110302,577,577,577,577,0
20240814,174200,136110302,577,577,577,577,0
20240814,174100,136110302,577,577,577,577,0
20240814,174000,136110302,577,577,577,577,0
20240814,173900,136110302,577,577,577,577,0
20240814,173800,136110302,577,577,577,577,0
20240814,173700,136110302,577,577,577,577,0
20240814,173600,136110302,577,577,577,577,0
20240814,173500,136110302,577,577,577,577,0
20240814,173400,136110302,577,577,577,577,0
20240814,173300,136110302,577,577,577,577,0
20240814,173200,136110302,577,577,577,577,0
20240814,173100,136110302,577,577,577,577,0
20240814,173000,136110302,577,577,577,577,0
20240814,172900,136110302,577,577,577,577,0
20240814,172800,136110302,577,577,577,577,4570
20240814,172700,136110302,577,577,577,577,0
20240814,172600,136110302,577,577,577,577,0
20240814,172500,136110302,577,577,577,577,0
20240814,172400,136110302,577,577,577,577,0
20240814,172300,136110302,577,577,577,577,0
20240814,172200,136110302,577,577,577,577,0
20240814,172100,136110302,577,577,577,577,0
20240814,172000,136110302,577,577,577,577,0
20240814,171900,136110302,577,577,577,577,0
20240814,171800,136110302,577,577,577,577,0
20240814,171700,136110302,577,577,577,577,0
20240814,171600,136110302,577,577,577,577,0
20240814,171500,136110302,577,577,577,577,0
20240814,171400,136110302,577,577,577,577,0
20240814,171300,136110302,577,577,577,577,0
20240814,171200,136110302,577,577,577,577,0
20240814,171100,136110302,577,577,577,577,0
20240814,171000,136110302,577,577,577,577,0
20240814,170900,136110302,577,577,577,577,0
20240814,170800,136110302,577,577,577,577,0
20240814,170700,136110302,577,577,577,577,0
20240814,170600,136110302,577,577,577,577,0
20240814,170500,136110302,577,577,577,577,0
20240814,170400,136110302,577,577,577,577,0
20240814,170300,136110302,577,577,577,577,0
20240814,170200,136110302,577,577,577,577,0
20240814,170100,136110302,577,577,577,577,0
20240814,170000,136110302,577,577,577,577,0
20240814,165900,136110302,577,577,577,577,0
20240814,165800,136110302,577,577,577,577,4570
20240814,165700,136110302,577,577,577,577,0
20240814,165600,136110302,577,577,577,577,0
20240814,165500,136110302,577,577,577,577,0
20240814,165400,136110302,577,577,577,577,0
20240814,165300,136110302,577,577,577,577,0
20240814,165200,136110302,577,577,577,577,0
20240814,165100,136110302,577,577,577,577,0
20240814,165000,136110302,577,577,577,577,0
20240814,164900,136110302,577,577,577,577,0
20240814,164800,136110302,577,577,577,577,0
20240814,164700,136110302,577,577,577,577,0
20240814,164600,136110302,577,577,577,577,0
20240814,164500,136110302,577,577,577,577,0
20240814,164400,136110302,577,577,577,577,0
20240814,164300,136110302,577,577,577,577,0
20240814,164200,136110302,577,577,577,577,0
20240814,164100,136110302,577,577,577,577,0
20240814,164000,136110302,577,577,577,577,0
20240814,163900,136110302,577,577,577,577,0
20240814,163800,136110302,577,577,577,577,0
20240814,163700,136110302,577,577,577,577,0
20240814,163600,136110302,577,577,577,577,0
20240814,163500,136110302,577,577,577,577,0
20240814,163400,136110302,577,577,577,577,0
20240814,163300,136110302,577,577,577,577,0
20240814,163200,136110302,577,577,577,577,0
20240814,163100,136110302,577,577,577,577,0
20240814,163000,136110302,577,577,577,577,0
20240814,162900,136110302,577,577,577,577,0
20240814,162800,136110302,577,577,577,577,4570
20240814,162700,136110302,577,577,577,577,0
20240814,162600,136110302,577,577,577,577,0
20240814,162500,136110302,577,577,577,577,0
20240814,162400,136110302,577,577,577,577,0
20240814,162300,136110302,577,577,577,577,0
20240814,162200,136110302,577,577,577,577,0
20240814,162100,136110302,577,577,577,577,0
20240814,162000,136110302,577,577,577,577,0
20240814,161900,136110302,577,577,577,577,0
20240814,161800,136110302,577,577,577,577,0
20240814,161700,136110302,577,577,577,577,0
20240814,161600,136110302,577,577,577,577,0
20240814,161500,136110302,577,577,577,577,0
20240814,161400,136110302,577,577,577,577,0
20240814,161300,136110302,577,577,577,577,0
20240814,161200,136110302,577,577,577,577,0
20240814,161100,136110302,577,577,577,577,0
20240814,161000,136110302,577,577,577,577,0
20240814,160900,136110302,577,577,577,577,0
20240814,160800,136110302,577,577,577,577,0
20240814,160700,136110302,577,577,577,577,0
20240814,160600,136110302,577,577,577,577,0
20240814,160500,136110302,577,577,577,577,0
20240814,160400,136110302,577,577,577,577,0
20240814,160300,136110302,577,577,577,577,0
20240814,160200,136110302,577,577,577,577,0
20240814,160100,136110302,577,577,577,577,0
20240814,160000,136110302,577,577,577,577,0
20240814,155900,136110302,577,577,577,577,0
20240814,155800,136110302,577,577,577,577,4570
20240814,155700,136110302,577,577,577,577,0
20240814,155600,136110302,577,577,577,577,0
20240814,155500,136110302,577,577,577,577,0
20240814,155400,136110302,577,577,577,577,0
20240814,155300,136110302,577,577,577,577,0
20240814,155200,136110302,577,577,577,577,0
20240814,155100,136110302,577,577,577,577,0
20240814,155000,136110302,577,577,577,577,0
20240814,154900,136110302,577,577,577,577,0
20240814,154800,136110302,577,577,577,577,0
20240814,154700,136110302,577,577,577,577,0
20240814,154600,136110302,577,577,577,577,0
20240814,154500,136110302,577,577,577,577,0
20240814,154400,136110302,577,577,577,577,0
20240814,154300,136110302,577,577,577,577,0
20240814,154200,136110302,577,577,577,577,0
20240814,154100,136110302,577,577,577,577,0
20240814,154000,136110302,577,577,577,577,0
20240814,153900,136110302,577,577,577,577,0
20240814,153800,136110302,577,577,577,577,0
20240814,153700,136110302,577,577,577,577,0
20240814,153600,136110302,577,577,577,577,0
20240814,153500,136110302,577,577,577,577,0
20240814,153400,136110302,577,577,577,577,0
20240814,153300,136110302,577,577,577,577,0
20240814,153200,136110302,577,577,577,577,0
20240814,153100,136110302,577,577,577,577,0
20240814,153000,136110302,577,577,577,577,4570
20240814,152900,133473412,577,577,577,577,0
20240814,152800,133473412,577,577,577,577,0
20240814,152700,133473412,577,577,577,577,0
20240814,152600,133473412,577,577,577,577,0
20240814,152500,133473412,577,577,577,577,0
20240814,152400,133473412,577,577,577,577,0
20240814,152300,133473412,577,577,577,577,0
20240814,152200,133473412,577,577,577,577,0
20240814,152100,133473412,577,577,577,577,0
20240814,152000,133473412,577,577,577,577,0
20240814,151900,133473412,577,577,577,577,468
20240814,151800,133203376,577,577,577,577,41
20240814,151700,133179719,577,577,577,577,20
20240814,151600,133168179,578,577,578,577,14
20240814,151500,133160097,578,574,578,574,1733
20240814,151400,132163906,574,574,574,574,20
20240814,151300,132152426,575,575,575,575,0
20240814,151200,132152426,575,575,575,575,4
20240814,151100,132150126,577,575,577,575,197
20240814,151000,132036807,569,579,579,568,5186
20240814,150900,129082654,579,576,579,576,6880
20240814,150800,125115332,576,576,576,576,89
20240814,150700,125064068,577,577,577,577,0
20240814,150600,125064068,577,577,577,577,108
20240814,150500,125001752,578,578,578,578,0
20240814,150400,125001752,578,578,578,578,0
20240814,150300,125001752,578,578,578,578,0
20240814,150200,125001752,578,578,578,578,0
20240814,150100,125001752,578,574,578,574,3902
20240814,150000,122761554,574,566,574,566,2014
20240814,145900,121621526,566,566,566,566,63
20240814,145800,121585868,567,567,567,567,0
20240814,145700,121585868,567,567,567,567,0
20240814,145600,121585868,567,567,567,567,0
20240814,145500,121585868,567,568,568,567,105
20240814,145400,121526286,569,570,570,569,242
20240814,145300,121388446,572,572,572,572,55
20240814,145200,121356986,572,572,572,572,1
20240814,145100,121356414,573,573,573,573,69
20240814,145000,121316877,574,574,574,574,0
20240814,144900,121316877,574,574,574,574,0
20240814,144800,121316877,574,574,574,574,0
20240814,144700,121316877,574,574,574,574,0
20240814,144600,121316877,574,574,574,574,33
20240814,144500,121297935,575,575,575,575,2
20240814,144400,121296785,575,571,575,571,426
20240814,144300,121053351,571,571,571,571,0
20240814,144200,121053351,571,571,571,571,0
20240814,144100,121053351,571,571,571,571,0
20240814,144000,121053351,571,571,571,571,0
20240814,143900,121053351,571,571,571,571,0
20240814,143800,121053351,571,571,571,571,0
20240814,143700,121053351,571,567,571,567,582
20240814,143600,120722657,564,563,564,563,3378
20240814,143500,118820564,563,563,563,563,0
20240814,143400,118820564,563,563,563,563,0
20240814,143300,118820564,563,563,563,563,0
20240814,143200,118820564,563,563,563,563,0
20240814,143100,118820564,563,563,563,563,0
20240814,143000,118820564,563,563,563,563,0
20240814,142900,118820564,563,563,563,563,0
20240814,142800,118820564,563,563,563,563,3
20240814,142700,118818875,563,559,563,558,597
20240814,142600,118485513,558,559,559,558,495
20240814,142500,118209282,560,560,560,560,0
20240814,142400,118209282,560,560,560,560,5
20240814,142300,118206482,563,563,563,563,0
20240814,142200,118206482,563,563,563,563,0
20240814,142100,118206482,563,563,563,563,2
20240814,142000,118205356,560,561,561,560,350
20240814,141900,118009297,567,567,567,567,0
20240814,141800,118009297,567,567,567,567,0
20240814,141700,118009297,567,567,567,567,0
20240814,141600,118009297,567,567,567,567,1
20240814,141500,118008730,567,567,567,567,0
20240814,141400,118008730,567,567,567,567,0
20240814,141300,118008730,567,564,567,564,19
20240814,141200,117998005,564,564,564,563,24
20240814,141100,117984489,567,567,567,567,0
20240814,141000,117984489,567,567,567,567,0
20240814,140900,117984489,567,567,567,567,0
20240814,140800,117984489,567,567,567,567,0
20240814,140700,117984489,567,567,567,567,0
20240814,140600,117984489,567,567,567,567,0
20240814,140500,117984489,567,567,567,567,0
20240814,140400,117984489,567,567,567,567,0
20240814,140300,117984489,567,567,567,567,0
20240814,140200,117984489,567,567,567,567,0
20240814,140100,117984489,567,567,567,567,0
20240814,140000,117984489,567,567,567,567,0
20240814,135900,117984489,567,567,567,567,0
20240814,135800,117984489,567,567,567,567,0
20240814,135700,117984489,567,567,567,567,0
20240814,135600,117984489,567,567,567,567,0
20240814,135500,117984489,567,567,567,567,0
20240814,135400,117984489,567,567,567,567,14
20240814,135300,117976551,566,566,566,566,0
20240814,135200,117976551,566,566,566,566,0
20240814,135100,117976551,566,566,566,566,1535
20240814,135000,117107741,566,566,566,566,1
20240814,134900,117107175,566,566,566,566,229
20240814,134800,116977561,566,566,566,566,0
20240814,134700,116977561,566,566,566,566,0
20240814,134600,116977561,566,566,566,566,0
20240814,134500,116977561,566,566,566,566,0
20240814,134400,116977561,566,566,566,566,0
20240814,134300,116977561,566,566,566,566,0
20240814,134200,116977561,566,566,566,566,0
20240814,134100,116977561,566,566,566,566,0
20240814,134000,116977561,566,566,566,566,0
20240814,133900,116977561,566,566,566,566,0
20240814,133800,116977561,566,564,566,563,10
20240814,133700,116971926,566,562,566,562,4004
20240814,133600,114708036,562,559,562,559,2017
20240814,133500,113580437,559,559,559,559,1000
20240814,133400,113021437,559,559,559,559,0
20240814,133300,113021437,559,559,559,559,0
20240814,133200,113021437,559,559,559,559,0
20240814,133100,113021437,559,559,559,559,1
20240814,133000,113020878,563,563,563,563,0
20240814,132900,113020878,563,563,563,563,0
20240814,132800,113020878,563,563,563,563,0
20240814,132700,113020878,563,563,563,563,0
20240814,132600,113020878,563,563,563,563,0
20240814,132500,113020878,563,563,563,563,0
20240814,132400,113020878,563,563,563,563,0
20240814,132300,113020878,563,563,563,563,0
20240814,132200,113020878,563,563,563,563,0
20240814,132100,113020878,563,563,563,563,0
20240814,132000,113020878,563,563,563,563,0
20240814,131900,113020878,563,563,563,563,0
20240814,131800,113020878,563,563,563,563,0
20240814,131700,113020878,563,563,563,563,12
20240814,131600,113014122,557,557,557,557,0
20240814,131500,113014122,557,560,560,557,2012
20240814,131400,111891586,556,559,559,556,751
20240814,131300,111473821,571,571,571,571,0
20240814,131200,111473821,571,571,571,571,0
20240814,131100,111473821,571,571,571,571,0
20240814,131000,111473821,571,571,571,571,0
20240814,130900,111473821,571,571,571,571,0
20240814,130800,111473821,571,571,571,571,0
20240814,130700,111473821,571,571,571,571,0
20240814,130600,111473821,571,571,571,571,0
20240814,130500,111473821,571,571,571,571,0
20240814,130400,111473821,571,571,571,571,0
20240814,130300,111473821,571,571,571,571,0
20240814,130200,111473821,571,571,571,571,0
20240814,130100,111473821,571,571,571,571,0
20240814,130000,111473821,571,571,571,571,0
20240814,125900,111473821,571,571,571,571,1
20240814,125800,111473250,571,571,571,571,0
20240814,125700,111473250,571,571,571,571,0
20240814,125600,111473250,571,571,571,571,0
20240814,125500,111473250,571,571,571,571,0
20240814,125400,111473250,571,571,571,571,0
20240814,125300,111473250,571,571,571,571,0
20240814,125200,111473250,571,571,571,571,0
20240814,125100,111473250,571,571,571,571,2970
20240814,125000,109777380,572,572,572,572,0
20240814,124900,109777380,572,572,572,572,0
20240814,124800,109777380,572,572,572,572,0
20240814,124700,109777380,572,572,572,572,0
20240814,124600,109777380,572,571,572,571,209
20240814,124500,109657841,571,571,571,571,0
20240814,124400,109657841,571,571,571,571,0
20240814,124300,109657841,571,568,571,568,5
20240814,124200,109654993,565,565,565,565,700
20240814,124100,109259493,565,565,565,565,0
20240814,124000,109259493,565,565,565,565,11
20240814,123900,109253278,565,565,565,565,0
20240814,123800,109253278,565,565,565,565,0
20240814,123700,109253278,565,565,565,565,0
20240814,123600,109253278,565,564,565,564,5
20240814,123500,109250457,565,565,565,565,0
20240814,123400,109250457,565,565,565,565,0
20240814,123300,109250457,565,564,565,564,18
20240814,123200,109240304,564,564,564,564,0
20240814,123100,109240304,564,564,564,564,0
20240814,123000,109240304,564,563,564,563,180
20240814,122900,109138800,555,555,555,555,0
20240814,122800,109138800,555,555,555,555,1412
20240814,122700,108355140,555,558,558,555,212
20240814,122600,108237474,563,563,563,563,1
20240814,122500,108236911,558,558,558,558,498
20240814,122400,107959027,555,557,558,555,2617
20240814,122300,106500991,558,562,562,558,2579
20240814,122200,105059371,565,568,568,565,846
20240814,122100,104579401,574,574,574,574,0
20240814,122000,104579401,574,574,574,574,0
20240814,121900,104579401,574,574,574,574,0
20240814,121800,104579401,574,574,574,574,0
20240814,121700,104579401,574,574,574,574,0
20240814,121600,104579401,574,574,574,574,0
20240814,121500,104579401,574,574,574,574,0
20240814,121400,104579401,574,574,574,574,0
20240814,121300,104579401,574,568,574,568,662
20240814,121200,104203379,573,573,573,573,0
20240814,121100,104203379,573,573,573,573,0
20240814,121000,104203379,573,573,573,573,0
20240814,120900,104203379,573,572,573,572,50
20240814,120800,104174777,572,572,572,572,0
20240814,120700,104174777,572,572,572,572,0
20240814,120600,104174777,572,572,572,572,2
20240814,120500,104173633,576,576,576,576,0
20240814,120400,104173633,576,576,576,576,0
20240814,120300,104173633,576,576,576,576,0
20240814,120200,104173633,576,576,576,576,0
20240814,120100,104173633,576,576,576,576,0
20240814,120000,104173633,576,575,576,575,6
20240814,115900,104170182,575,570,575,570,23
20240814,115800,104156972,570,570,570,570,0
20240814,115700,104156972,570,570,570,570,0
20240814,115600,104156972,570,570,570,570,251
20240814,115500,104013902,570,570,570,570,0
20240814,115400,104013902,570,570,570,570,100
20240814,115300,103956902,570,570,570,570,0
20240814,115200,103956902,570,570,570,570,0
20240814,115100,103956902,570,570,570,570,0
20240814,115000,103956902,570,570,570,570,0
20240814,114900,103956902,570,570,570,570,1
20240814,114800,103956332,566,566,566,566,0
20240814,114700,103956332,566,566,566,566,0
20240814,114600,103956332,566,566,566,566,1278
20240814,114500,103232984,565,581,581,565,5281
20240814,114400,100213680,581,580,582,568,509
20240814,114300,99918000,580,582,583,568,4527
20240814,114200,97280103,583,583,583,583,14
20240814,114100,97271941,583,583,583,583,0
20240814,114000,97271941,583,562,584,562,4384
20240814,113900,94760339,571,571,572,571,906
20240814,113800,94242177,572,572,572,572,0
20240814,113700,94242177,572,572,572,572,0
20240814,113600,94242177,572,568,572,568,915
20240814,113500,93721353,569,566,569,566,1000
20240814,113400,93154494,566,566,566,566,0
20240814,113300,93154494,566,566,566,566,948
20240814,113200,92617926,566,566,566,566,5
20240814,113100,92615096,566,564,566,564,580
20240814,113000,92287610,563,563,563,563,1000
20240814,112900,91724610,563,563,563,563,0
20240814,112800,91724610,563,563,563,563,0
20240814,112700,91724610,563,563,563,563,0
20240814,112600,91724610,563,563,563,563,1
20240814,112500,91724047,563,563,563,563,0
20240814,112400,91724047,563,559,563,559,344
20240814,112300,91530831,559,559,559,559,219
20240814,112200,91408410,562,561,562,561,360
20240814,112100,91206116,562,562,562,562,0
20240814,112000,91206116,562,562,562,562,0
20240814,111900,91206116,562,562,562,562,0
20240814,111800,91206116,562,562,562,562,0
20240814,111700,91206116,562,562,562,562,10
20240814,111600,91200496,562,562,562,562,0
20240814,111500,91200496,562,562,562,562,0
20240814,111400,91200496,562,562,562,562,0
20240814,111300,91200496,562,562,562,562,0
20240814,111200,91200496,562,562,562,562,1
20240814,111100,91199934,563,563,563,563,0
20240814,111000,91199934,563,563,563,563,0
20240814,110900,91199934,563,563,563,563,1
20240814,110800,91199371,563,557,563,557,2985
20240814,110700,89536641,557,557,557,557,600
20240814,110600,89202441,557,557,557,557,1
20240814,110500,89201884,557,557,557,557,0
20240814,110400,89201884,557,557,557,557,0
20240814,110300,89201884,557,557,557,557,0
20240814,110200,89201884,557,557,557,557,0
20240814,110100,89201884,557,552,557,552,2751
20240814,110000,87675634,551,551,551,551,0
20240814,105900,87675634,551,551,551,551,0
20240814,105800,87675634,551,551,551,551,0
20240814,105700,87675634,551,551,551,551,0
20240814,105600,87675634,551,551,551,551,0
20240814,105500,87675634,551,551,551,551,60
20240814,105400,87642574,551,551,551,551,0
20240814,105300,87642574,551,551,551,551,0
20240814,105200,87642574,551,551,551,551,0
20240814,105100,87642574,551,551,551,551,300
20240814,105000,87477274,551,551,551,551,0
20240814,104900,87477274,551,551,551,551,0
20240814,104800,87477274,551,551,551,551,3
20240814,104700,87475621,550,544,551,543,835
20240814,104600,87019425,545,545,545,545,3
20240814,104500,87017790,545,547,547,545,33
20240814,104400,86999745,547,546,547,546,50
20240814,104300,86972435,546,546,546,546,0
20240814,104200,86972435,546,546,546,546,0
20240814,104100,86972435,546,546,546,546,40
20240814,104000,86950595,546,546,546,546,0
20240814,103900,86950595,546,546,546,546,0
20240814,103800,86950595,546,546,546,546,0
20240814,103700,86950595,546,546,546,546,4
20240814,103600,86948411,545,541,545,540,792
20240814,103500,86519906,541,541,541,541,0
20240814,103400,86519906,541,541,541,541,5
20240814,103300,86517201,541,545,545,541,3897
20240814,103200,84403822,547,548,548,547,1000
20240814,103100,83856458,547,547,547,547,0
20240814,103000,83856458,547,547,547,547,0
20240814,102900,83856458,547,547,547,547,1
20240814,102800,83855911,555,555,555,555,0
20240814,102700,83855911,555,555,555,555,0
20240814,102600,83855911,555,555,555,555,0
20240814,102500,83855911,555,554,555,545,9845
20240814,102400,78433009,553,556,556,553,15000
20240814,102300,70133455,558,558,558,558,0
20240814,102200,70133455,558,558,558,558,104
20240814,102100,70075423,558,556,558,556,5
20240814,102000,70072639,556,557,557,556,2000
20240814,101900,68960134,558,558,558,558,115
20240814,101800,68895964,558,558,558,558,0
20240814,101700,68895964,558,558,558,558,1
20240814,101600,68895406,557,557,557,557,246
20240814,101500,68758384,556,556,556,556,534
20240814,101400,68461480,556,556,556,556,0
20240814,101300,68461480,556,556,556,556,16
20240814,101200,68452584,556,556,556,556,0
20240814,101100,68452584,556,557,557,556,57
20240814,101000,68420871,559,559,559,559,21
20240814,100900,68409132,559,559,559,559,0
20240814,100800,68409132,559,559,559,559,1
20240814,100700,68408573,563,563,563,563,0
20240814,100600,68408573,563,563,563,563,0
20240814,100500,68408573,563,563,563,563,3
20240814,100400,68406884,561,561,561,561,1999
20240814,100300,67285445,561,559,561,559,30
20240814,100200,67268617,559,557,559,557,270
20240814,100100,67117821,559,559,559,559,0
20240814,100000,67117821,559,559,559,559,0
20240814,095900,67117821,559,559,559,559,0
20240814,095800,67117821,559,559,559,559,30
20240814,095700,67101051,553,553,553,553,0
20240814,095600,67101051,553,554,554,553,3829
20240814,095500,64983059,553,556,556,553,2360
20240814,095400,63674331,560,560,560,560,0
20240814,095300,63674331,560,560,560,560,10
20240814,095200,63668731,562,562,562,562,1
20240814,095100,63668169,556,556,556,556,0
20240814,095000,63668169,556,556,556,556,1300
20240814,094900,62945369,563,563,563,563,0
20240814,094800,62945369,563,563,563,563,0
20240814,094700,62945369,563,563,563,563,0
20240814,094600,62945369,563,563,563,563,4
20240814,094500,62943117,562,562,562,562,601
20240814,094400,62605355,556,556,556,556,0
20240814,094300,62605355,556,556,556,556,5
20240814,094200,62602575,556,556,556,556,36
20240814,094100,62582559,560,555,560,555,2142
20240814,094000,61383054,560,560,560,560,1
20240814,093900,61382494,560,560,560,560,0
20240814,093800,61382494,560,558,560,558,3000
20240814,093700,59706049,555,555,555,555,1
20240814,093600,59705494,552,552,552,552,0
20240814,093500,59705494,552,552,552,552,0
20240814,093400,59705494,552,552,552,552,0
20240814,093300,59705494,552,553,553,552,563
20240814,093200,59394486,553,553,555,553,31
20240814,093100,59377297,553,553,555,553,8
20240814,093000,59372869,553,555,555,553,260
20240814,092900,59228685,553,553,554,553,1752
20240814,092800,58258568,553,551,553,551,11
20240814,092700,58252496,553,553,553,553,1
20240814,092600,58251943,551,551,553,551,4
20240814,092500,58249737,550,552,552,549,1587
20240814,092400,57376070,553,554,556,550,1134
20240814,092300,56750789,553,556,557,553,63
20240814,092200,56715832,560,551,560,550,565
20240814,092100,56404154,551,553,556,551,11770
20240814,092000,49899203,524,524,524,524,0
20240814,091900,49899203,524,524,524,524,0
20240814,091800,49899203,524,561,561,524,18449
20240814,091700,39852208,561,561,561,561,1
20240814,091600,39851647,567,567,567,567,0
20240814,091500,39851647,567,567,567,567,120
20240814,091400,39783607,567,567,567,567,1
20240814,091300,39783040,557,563,563,555,9110
20240814,091200,34696891,562,563,563,562,3042
20240814,091100,32987263,562,562,562,562,2310
20240814,091000,31689043,562,562,562,560,9050
20240814,090900,26604943,562,562,562,562,400
20240814,090800,26380143,562,564,564,560,5636
20240814,090700,23211568,562,567,573,561,7929
20240814,090600,18728158,568,573,573,568,2097
20240814,090500,17532353,573,575,575,573,743
20240814,090400,17105848,573,576,576,573,1010
20240814,090300,16526071,579,579,579,579,300
20240814,090200,16352371,579,579,579,579,2
20240814,090100,16351213,574,580,580,573,10351
20240814,090000,10400500,577,582,582,577,17882