KissMeData/297570/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,210000,48173024,990,990,990,990,4965
20240813,205900,48173024,990,990,990,990,0
20240813,205800,48173024,990,990,990,990,0
20240813,205700,48173024,990,990,990,990,0
20240813,205600,48173024,990,990,990,990,0
20240813,205500,48173024,990,990,990,990,0
20240813,205400,48173024,990,990,990,990,0
20240813,205300,48173024,990,990,990,990,0
20240813,205200,48173024,990,990,990,990,0
20240813,205100,48173024,990,990,990,990,0
20240813,205000,48173024,990,990,990,990,0
20240813,204900,48173024,990,990,990,990,0
20240813,204800,48173024,990,990,990,990,0
20240813,204700,48173024,990,990,990,990,0
20240813,204600,48173024,990,990,990,990,0
20240813,204500,48173024,990,990,990,990,0
20240813,204400,48173024,990,990,990,990,0
20240813,204300,48173024,990,990,990,990,0
20240813,204200,48173024,990,990,990,990,0
20240813,204100,48173024,990,990,990,990,0
20240813,204000,48173024,990,990,990,990,0
20240813,203900,48173024,990,990,990,990,0
20240813,203800,48173024,990,990,990,990,0
20240813,203700,48173024,990,990,990,990,0
20240813,203600,48173024,990,990,990,990,0
20240813,203500,48173024,990,990,990,990,0
20240813,203400,48173024,990,990,990,990,0
20240813,203300,48173024,990,990,990,990,0
20240813,203200,48173024,990,990,990,990,0
20240813,203100,48173024,990,990,990,990,0
20240813,203000,48173024,990,990,990,990,4965
20240813,202900,48173024,990,990,990,990,0
20240813,202800,48173024,990,990,990,990,0
20240813,202700,48173024,990,990,990,990,0
20240813,202600,48173024,990,990,990,990,0
20240813,202500,48173024,990,990,990,990,0
20240813,202400,48173024,990,990,990,990,0
20240813,202300,48173024,990,990,990,990,0
20240813,202200,48173024,990,990,990,990,0
20240813,202100,48173024,990,990,990,990,0
20240813,202000,48173024,990,990,990,990,0
20240813,201900,48173024,990,990,990,990,0
20240813,201800,48173024,990,990,990,990,0
20240813,201700,48173024,990,990,990,990,0
20240813,201600,48173024,990,990,990,990,0
20240813,201500,48173024,990,990,990,990,0
20240813,201400,48173024,990,990,990,990,0
20240813,201300,48173024,990,990,990,990,0
20240813,201200,48173024,990,990,990,990,0
20240813,201100,48173024,990,990,990,990,0
20240813,201000,48173024,990,990,990,990,0
20240813,200900,48173024,990,990,990,990,0
20240813,200800,48173024,990,990,990,990,0
20240813,200700,48173024,990,990,990,990,0
20240813,200600,48173024,990,990,990,990,0
20240813,200500,48173024,990,990,990,990,0
20240813,200400,48173024,990,990,990,990,0
20240813,200300,48173024,990,990,990,990,0
20240813,200200,48173024,990,990,990,990,0
20240813,200100,48173024,990,990,990,990,0
20240813,200000,48173024,990,990,990,990,4965
20240813,195900,48173024,990,990,990,990,0
20240813,195800,48173024,990,990,990,990,0
20240813,195700,48173024,990,990,990,990,0
20240813,195600,48173024,990,990,990,990,0
20240813,195500,48173024,990,990,990,990,0
20240813,195400,48173024,990,990,990,990,0
20240813,195300,48173024,990,990,990,990,0
20240813,195200,48173024,990,990,990,990,0
20240813,195100,48173024,990,990,990,990,0
20240813,195000,48173024,990,990,990,990,0
20240813,194900,48173024,990,990,990,990,0
20240813,194800,48173024,990,990,990,990,0
20240813,194700,48173024,990,990,990,990,0
20240813,194600,48173024,990,990,990,990,0
20240813,194500,48173024,990,990,990,990,0
20240813,194400,48173024,990,990,990,990,0
20240813,194300,48173024,990,990,990,990,0
20240813,194200,48173024,990,990,990,990,0
20240813,194100,48173024,990,990,990,990,0
20240813,194000,48173024,990,990,990,990,0
20240813,193900,48173024,990,990,990,990,0
20240813,193800,48173024,990,990,990,990,0
20240813,193700,48173024,990,990,990,990,0
20240813,193600,48173024,990,990,990,990,0
20240813,193500,48173024,990,990,990,990,0
20240813,193400,48173024,990,990,990,990,0
20240813,193300,48173024,990,990,990,990,0
20240813,193200,48173024,990,990,990,990,0
20240813,193100,48173024,990,990,990,990,0
20240813,193000,48173024,990,990,990,990,4965
20240813,192900,48173024,990,990,990,990,0
20240813,192800,48173024,990,990,990,990,0
20240813,192700,48173024,990,990,990,990,0
20240813,192600,48173024,990,990,990,990,0
20240813,192500,48173024,990,990,990,990,0
20240813,192400,48173024,990,990,990,990,0
20240813,192300,48173024,990,990,990,990,0
20240813,192200,48173024,990,990,990,990,0
20240813,192100,48173024,990,990,990,990,0
20240813,192000,48173024,990,990,990,990,0
20240813,191900,48173024,990,990,990,990,0
20240813,191800,48173024,990,990,990,990,0
20240813,191700,48173024,990,990,990,990,0
20240813,191600,48173024,990,990,990,990,0
20240813,191500,48173024,990,990,990,990,0
20240813,191400,48173024,990,990,990,990,0
20240813,191300,48173024,990,990,990,990,0
20240813,191200,48173024,990,990,990,990,0
20240813,191100,48173024,990,990,990,990,0
20240813,191000,48173024,990,990,990,990,0
20240813,190900,48173024,990,990,990,990,0
20240813,190800,48173024,990,990,990,990,0
20240813,190700,48173024,990,990,990,990,0
20240813,190600,48173024,990,990,990,990,0
20240813,190500,48173024,990,990,990,990,0
20240813,190400,48173024,990,990,990,990,0
20240813,190300,48173024,990,990,990,990,0
20240813,190200,48173024,990,990,990,990,0
20240813,190100,48173024,990,990,990,990,0
20240813,190000,48173024,990,990,990,990,4965
20240813,185900,48173024,990,990,990,990,0
20240813,185800,48173024,990,990,990,990,0
20240813,185700,48173024,990,990,990,990,0
20240813,185600,48173024,990,990,990,990,0
20240813,185500,48173024,990,990,990,990,0
20240813,185400,48173024,990,990,990,990,0
20240813,185300,48173024,990,990,990,990,0
20240813,185200,48173024,990,990,990,990,0
20240813,185100,48173024,990,990,990,990,0
20240813,185000,48173024,990,990,990,990,0
20240813,184900,48173024,990,990,990,990,0
20240813,184800,48173024,990,990,990,990,0
20240813,184700,48173024,990,990,990,990,0
20240813,184600,48173024,990,990,990,990,0
20240813,184500,48173024,990,990,990,990,0
20240813,184400,48173024,990,990,990,990,0
20240813,184300,48173024,990,990,990,990,0
20240813,184200,48173024,990,990,990,990,0
20240813,184100,48173024,990,990,990,990,0
20240813,184000,48173024,990,990,990,990,0
20240813,183900,48173024,990,990,990,990,0
20240813,183800,48173024,990,990,990,990,0
20240813,183700,48173024,990,990,990,990,0
20240813,183600,48173024,990,990,990,990,0
20240813,183500,48173024,990,990,990,990,0
20240813,183400,48173024,990,990,990,990,0
20240813,183300,48173024,990,990,990,990,0
20240813,183200,48173024,990,990,990,990,0
20240813,183100,48173024,990,990,990,990,0
20240813,183000,48173024,990,990,990,990,4965
20240813,182900,48173024,990,990,990,990,0
20240813,182800,48173024,990,990,990,990,0
20240813,182700,48173024,990,990,990,990,0
20240813,182600,48173024,990,990,990,990,0
20240813,182500,48173024,990,990,990,990,0
20240813,182400,48173024,990,990,990,990,0
20240813,182300,48173024,990,990,990,990,0
20240813,182200,48173024,990,990,990,990,0
20240813,182100,48173024,990,990,990,990,0
20240813,182000,48173024,990,990,990,990,0
20240813,181900,48173024,990,990,990,990,0
20240813,181800,48173024,990,990,990,990,0
20240813,181700,48173024,990,990,990,990,0
20240813,181600,48173024,990,990,990,990,0
20240813,181500,48173024,990,990,990,990,0
20240813,181400,48173024,990,990,990,990,0
20240813,181300,48173024,990,990,990,990,0
20240813,181200,48173024,990,990,990,990,0
20240813,181100,48173024,990,990,990,990,0
20240813,181000,48173024,990,990,990,990,0
20240813,180900,48173024,990,990,990,990,0
20240813,180800,48173024,990,990,990,990,0
20240813,180700,48173024,990,990,990,990,0
20240813,180600,48173024,990,990,990,990,0
20240813,180500,48173024,990,990,990,990,0
20240813,180400,48173024,990,990,990,990,0
20240813,180300,48173024,990,990,990,990,0
20240813,180200,48173024,990,990,990,990,0
20240813,180100,48173024,990,990,990,990,0
20240813,180000,48173024,990,990,990,990,4965
20240813,175900,48173024,990,990,990,990,0
20240813,175800,48173024,990,990,990,990,0
20240813,175700,48173024,990,990,990,990,0
20240813,175600,48173024,990,990,990,990,0
20240813,175500,48173024,990,990,990,990,0
20240813,175400,48173024,990,990,990,990,0
20240813,175300,48173024,990,990,990,990,0
20240813,175200,48173024,990,990,990,990,0
20240813,175100,48173024,990,990,990,990,0
20240813,175000,48173024,990,990,990,990,0
20240813,174900,48173024,990,990,990,990,0
20240813,174800,48173024,990,990,990,990,0
20240813,174700,48173024,990,990,990,990,0
20240813,174600,48173024,990,990,990,990,0
20240813,174500,48173024,990,990,990,990,0
20240813,174400,48173024,990,990,990,990,0
20240813,174300,48173024,990,990,990,990,0
20240813,174200,48173024,990,990,990,990,0
20240813,174100,48173024,990,990,990,990,0
20240813,174000,48173024,990,990,990,990,0
20240813,173900,48173024,990,990,990,990,0
20240813,173800,48173024,990,990,990,990,0
20240813,173700,48173024,990,990,990,990,0
20240813,173600,48173024,990,990,990,990,0
20240813,173500,48173024,990,990,990,990,0
20240813,173400,48173024,990,990,990,990,0
20240813,173300,48173024,990,990,990,990,0
20240813,173200,48173024,990,990,990,990,0
20240813,173100,48173024,990,990,990,990,0
20240813,173000,48173024,990,990,990,990,4965
20240813,172900,48173024,990,990,990,990,0
20240813,172800,48173024,990,990,990,990,0
20240813,172700,48173024,990,990,990,990,0
20240813,172600,48173024,990,990,990,990,0
20240813,172500,48173024,990,990,990,990,0
20240813,172400,48173024,990,990,990,990,0
20240813,172300,48173024,990,990,990,990,0
20240813,172200,48173024,990,990,990,990,0
20240813,172100,48173024,990,990,990,990,0
20240813,172000,48173024,990,990,990,990,0
20240813,171900,48173024,990,990,990,990,0
20240813,171800,48173024,990,990,990,990,0
20240813,171700,48173024,990,990,990,990,0
20240813,171600,48173024,990,990,990,990,0
20240813,171500,48173024,990,990,990,990,0
20240813,171400,48173024,990,990,990,990,0
20240813,171300,48173024,990,990,990,990,0
20240813,171200,48173024,990,990,990,990,0
20240813,171100,48173024,990,990,990,990,0
20240813,171000,48173024,990,990,990,990,0
20240813,170900,48173024,990,990,990,990,0
20240813,170800,48173024,990,990,990,990,0
20240813,170700,48173024,990,990,990,990,0
20240813,170600,48173024,990,990,990,990,0
20240813,170500,48173024,990,990,990,990,0
20240813,170400,48173024,990,990,990,990,0
20240813,170300,48173024,990,990,990,990,0
20240813,170200,48173024,990,990,990,990,0
20240813,170100,48173024,990,990,990,990,0
20240813,170000,48173024,990,990,990,990,4965
20240813,165900,48173024,990,990,990,990,0
20240813,165800,48173024,990,990,990,990,0
20240813,165700,48173024,990,990,990,990,0
20240813,165600,48173024,990,990,990,990,0
20240813,165500,48173024,990,990,990,990,0
20240813,165400,48173024,990,990,990,990,0
20240813,165300,48173024,990,990,990,990,0
20240813,165200,48173024,990,990,990,990,0
20240813,165100,48173024,990,990,990,990,0
20240813,165000,48173024,990,990,990,990,0
20240813,164900,48173024,990,990,990,990,0
20240813,164800,48173024,990,990,990,990,0
20240813,164700,48173024,990,990,990,990,0
20240813,164600,48173024,990,990,990,990,0
20240813,164500,48173024,990,990,990,990,0
20240813,164400,48173024,990,990,990,990,0
20240813,164300,48173024,990,990,990,990,0
20240813,164200,48173024,990,990,990,990,0
20240813,164100,48173024,990,990,990,990,0
20240813,164000,48173024,990,990,990,990,0
20240813,163900,48173024,990,990,990,990,0
20240813,163800,48173024,990,990,990,990,0
20240813,163700,48173024,990,990,990,990,0
20240813,163600,48173024,990,990,990,990,0
20240813,163500,48173024,990,990,990,990,0
20240813,163400,48173024,990,990,990,990,0
20240813,163300,48173024,990,990,990,990,0
20240813,163200,48173024,990,990,990,990,0
20240813,163100,48173024,990,990,990,990,0
20240813,163000,48173024,990,990,990,990,4965
20240813,162900,48173024,990,990,990,990,0
20240813,162800,48173024,990,990,990,990,0
20240813,162700,48173024,990,990,990,990,0
20240813,162600,48173024,990,990,990,990,0
20240813,162500,48173024,990,990,990,990,0
20240813,162400,48173024,990,990,990,990,0
20240813,162300,48173024,990,990,990,990,0
20240813,162200,48173024,990,990,990,990,0
20240813,162100,48173024,990,990,990,990,0
20240813,162000,48173024,990,990,990,990,0
20240813,161900,48173024,990,990,990,990,0
20240813,161800,48173024,990,990,990,990,0
20240813,161700,48173024,990,990,990,990,0
20240813,161600,48173024,990,990,990,990,0
20240813,161500,48173024,990,990,990,990,0
20240813,161400,48173024,990,990,990,990,0
20240813,161300,48173024,990,990,990,990,0
20240813,161200,48173024,990,990,990,990,0
20240813,161100,48173024,990,990,990,990,0
20240813,161000,48173024,990,990,990,990,0
20240813,160900,48173024,990,990,990,990,0
20240813,160800,48173024,990,990,990,990,0
20240813,160700,48173024,990,990,990,990,0
20240813,160600,48173024,990,990,990,990,0
20240813,160500,48173024,990,990,990,990,0
20240813,160400,48173024,990,990,990,990,0
20240813,160300,48173024,990,990,990,990,0
20240813,160200,48173024,990,990,990,990,0
20240813,160100,48173024,990,990,990,990,0
20240813,160000,48173024,990,990,990,990,4965
20240813,155900,48173024,990,990,990,990,0
20240813,155800,48173024,990,990,990,990,0
20240813,155700,48173024,990,990,990,990,0
20240813,155600,48173024,990,990,990,990,0
20240813,155500,48173024,990,990,990,990,0
20240813,155400,48173024,990,990,990,990,0
20240813,155300,48173024,990,990,990,990,0
20240813,155200,48173024,990,990,990,990,0
20240813,155100,48173024,990,990,990,990,0
20240813,155000,48173024,990,990,990,990,0
20240813,154900,48173024,990,990,990,990,0
20240813,154800,48173024,990,990,990,990,0
20240813,154700,48173024,990,990,990,990,0
20240813,154600,48173024,990,990,990,990,0
20240813,154500,48173024,990,990,990,990,0
20240813,154400,48173024,990,990,990,990,0
20240813,154300,48173024,990,990,990,990,0
20240813,154200,48173024,990,990,990,990,0
20240813,154100,48173024,990,990,990,990,0
20240813,154000,48173024,990,990,990,990,0
20240813,153900,48173024,990,990,990,990,0
20240813,153800,48173024,990,990,990,990,0
20240813,153700,48173024,990,990,990,990,0
20240813,153600,48173024,990,990,990,990,0
20240813,153500,48173024,990,990,990,990,0
20240813,153400,48173024,990,990,990,990,0
20240813,153300,48173024,990,990,990,990,0
20240813,153200,48173024,990,990,990,990,0
20240813,153100,48173024,990,990,990,990,0
20240813,153000,48173024,990,990,990,990,9930
20240813,152900,43257674,988,988,988,988,0
20240813,152800,43257674,988,988,988,988,0
20240813,152700,43257674,988,988,988,988,0
20240813,152600,43257674,988,988,988,988,0
20240813,152500,43257674,988,988,988,988,0
20240813,152400,43257674,988,988,988,988,0
20240813,152300,43257674,988,988,988,988,0
20240813,152200,43257674,988,988,988,988,0
20240813,152100,43257674,988,988,988,988,0
20240813,152000,43257674,988,988,988,988,0
20240813,151900,43257674,988,988,988,988,0
20240813,151800,43257674,988,988,988,988,0
20240813,151700,43257674,988,988,988,988,0
20240813,151600,43257674,988,988,988,988,0
20240813,151500,43257674,988,988,988,988,1
20240813,151400,43256686,988,988,988,988,0
20240813,151300,43256686,988,988,988,988,0
20240813,151200,43256686,988,988,988,988,0
20240813,151100,43256686,988,988,988,988,0
20240813,151000,43256686,988,988,988,988,0
20240813,150900,43256686,988,988,988,988,0
20240813,150800,43256686,988,988,988,988,0
20240813,150700,43256686,988,988,988,988,85
20240813,150600,43172706,988,988,988,988,0
20240813,150500,43172706,988,988,988,988,0
20240813,150400,43172706,988,987,988,987,100
20240813,150300,43073930,984,984,984,984,0
20240813,150200,43073930,984,984,984,984,0
20240813,150100,43073930,984,984,984,984,0
20240813,150000,43073930,984,984,984,984,0
20240813,145900,43073930,984,984,984,984,0
20240813,145800,43073930,984,984,984,984,0
20240813,145700,43073930,984,984,984,984,0
20240813,145600,43073930,984,984,984,984,0
20240813,145500,43073930,984,984,984,984,0
20240813,145400,43073930,984,984,984,984,1000
20240813,145300,42089930,984,984,984,984,0
20240813,145200,42089930,984,984,984,984,0
20240813,145100,42089930,984,984,984,984,0
20240813,145000,42089930,984,984,984,984,0
20240813,144900,42089930,984,984,984,984,1
20240813,144800,42088946,987,987,987,987,1
20240813,144700,42087959,984,984,984,984,0
20240813,144600,42087959,984,984,984,984,1
20240813,144500,42086975,987,984,987,984,2
20240813,144400,42085004,987,987,987,987,1
20240813,144300,42084017,984,984,984,984,1
20240813,144200,42083033,987,987,987,987,1
20240813,144100,42082046,984,984,984,984,0
20240813,144000,42082046,984,984,984,984,1
20240813,143900,42081062,987,987,987,987,1
20240813,143800,42080075,987,987,987,987,1
20240813,143700,42079088,984,984,984,984,0
20240813,143600,42079088,984,984,984,984,1
20240813,143500,42078104,983,983,983,983,0
20240813,143400,42078104,983,984,984,983,2296
20240813,143300,39820470,990,986,990,984,898
20240813,143200,38935900,989,989,989,989,0
20240813,143100,38935900,989,989,989,989,0
20240813,143000,38935900,989,989,989,989,0
20240813,142900,38935900,989,989,989,989,0
20240813,142800,38935900,989,989,989,989,0
20240813,142700,38935900,989,989,989,989,0
20240813,142600,38935900,989,989,989,989,32
20240813,142500,38904252,989,989,989,989,0
20240813,142400,38904252,989,989,989,989,990
20240813,142300,37925142,989,989,989,989,1
20240813,142200,37924153,989,989,989,989,0
20240813,142100,37924153,989,989,989,989,0
20240813,142000,37924153,989,989,989,989,0
20240813,141900,37924153,989,989,989,989,0
20240813,141800,37924153,989,989,989,989,27
20240813,141700,37897450,989,989,989,989,0
20240813,141600,37897450,989,989,989,989,0
20240813,141500,37897450,989,989,989,989,0
20240813,141400,37897450,989,989,989,989,100
20240813,141300,37798550,983,983,983,983,0
20240813,141200,37798550,983,983,983,983,0
20240813,141100,37798550,983,983,983,983,0
20240813,141000,37798550,983,987,987,983,640
20240813,140900,37168599,989,989,989,989,1
20240813,140800,37167610,989,989,989,989,0
20240813,140700,37167610,989,989,989,989,0
20240813,140600,37167610,989,989,989,989,0
20240813,140500,37167610,989,989,989,989,0
20240813,140400,37167610,989,989,989,989,1
20240813,140300,37166621,988,988,988,988,0
20240813,140200,37166621,988,988,988,988,0
20240813,140100,37166621,988,988,988,988,145
20240813,140000,37023361,989,989,989,989,0
20240813,135900,37023361,989,989,989,989,100
20240813,135800,36924461,990,990,990,990,0
20240813,135700,36924461,990,990,990,990,0
20240813,135600,36924461,990,990,990,990,0
20240813,135500,36924461,990,990,990,990,0
20240813,135400,36924461,990,990,990,990,0
20240813,135300,36924461,990,990,990,990,0
20240813,135200,36924461,990,990,990,990,0
20240813,135100,36924461,990,990,990,990,0
20240813,135000,36924461,990,990,990,990,0
20240813,134900,36924461,990,990,990,990,0
20240813,134800,36924461,990,990,990,990,0
20240813,134700,36924461,990,990,990,990,0
20240813,134600,36924461,990,990,990,990,0
20240813,134500,36924461,990,990,990,990,0
20240813,134400,36924461,990,990,990,990,0
20240813,134300,36924461,990,990,990,990,0
20240813,134200,36924461,990,990,990,990,0
20240813,134100,36924461,990,990,990,990,0
20240813,134000,36924461,990,990,990,990,0
20240813,133900,36924461,990,990,990,990,0
20240813,133800,36924461,990,990,990,990,1
20240813,133700,36923471,987,987,987,987,0
20240813,133600,36923471,987,987,987,987,1
20240813,133500,36922484,990,990,990,990,0
20240813,133400,36922484,990,990,990,990,0
20240813,133300,36922484,990,990,990,990,0
20240813,133200,36922484,990,990,990,990,0
20240813,133100,36922484,990,990,990,990,0
20240813,133000,36922484,990,990,990,990,0
20240813,132900,36922484,990,990,990,990,0
20240813,132800,36922484,990,990,990,990,0
20240813,132700,36922484,990,990,990,990,0
20240813,132600,36922484,990,990,990,990,0
20240813,132500,36922484,990,990,990,990,0
20240813,132400,36922484,990,990,990,990,0
20240813,132300,36922484,990,990,990,990,0
20240813,132200,36922484,990,990,990,990,0
20240813,132100,36922484,990,990,990,990,120
20240813,132000,36803684,991,991,991,991,0
20240813,131900,36803684,991,991,991,991,1
20240813,131800,36802693,987,987,987,987,0
20240813,131700,36802693,987,987,987,987,0
20240813,131600,36802693,987,987,987,987,0
20240813,131500,36802693,987,987,987,987,0
20240813,131400,36802693,987,987,987,987,0
20240813,131300,36802693,987,987,987,987,0
20240813,131200,36802693,987,987,987,987,0
20240813,131100,36802693,987,987,987,987,0
20240813,131000,36802693,987,987,987,987,0
20240813,130900,36802693,987,987,987,987,0
20240813,130800,36802693,987,987,987,987,0
20240813,130700,36802693,987,987,987,987,0
20240813,130600,36802693,987,987,987,987,0
20240813,130500,36802693,987,987,987,987,0
20240813,130400,36802693,987,987,987,987,0
20240813,130300,36802693,987,987,987,987,0
20240813,130200,36802693,987,987,987,987,0
20240813,130100,36802693,987,987,987,987,0
20240813,130000,36802693,987,987,987,987,0
20240813,125900,36802693,987,987,987,987,0
20240813,125800,36802693,987,988,988,987,238
20240813,125700,36567784,987,987,987,987,0
20240813,125600,36567784,987,987,987,987,0
20240813,125500,36567784,987,987,987,987,0
20240813,125400,36567784,987,987,987,987,0
20240813,125300,36567784,987,987,987,987,0
20240813,125200,36567784,987,987,987,987,0
20240813,125100,36567784,987,987,987,987,0
20240813,125000,36567784,987,987,987,987,0
20240813,124900,36567784,987,987,987,987,0
20240813,124800,36567784,987,987,987,987,0
20240813,124700,36567784,987,987,987,987,0
20240813,124600,36567784,987,987,987,987,0
20240813,124500,36567784,987,987,987,987,0
20240813,124400,36567784,987,987,987,987,0
20240813,124300,36567784,987,987,987,987,0
20240813,124200,36567784,987,987,987,987,3933
20240813,124100,32685913,987,987,987,987,1067
20240813,124000,31632784,990,990,990,990,0
20240813,123900,31632784,990,990,990,990,0
20240813,123800,31632784,990,990,990,990,0
20240813,123700,31632784,990,990,990,990,133
20240813,123600,31501114,989,989,989,989,0
20240813,123500,31501114,989,989,989,989,0
20240813,123400,31501114,989,989,989,989,0
20240813,123300,31501114,989,985,989,985,3366
20240813,123200,28185308,983,983,983,983,0
20240813,123100,28185308,983,983,983,983,0
20240813,123000,28185308,983,983,983,983,0
20240813,122900,28185308,983,983,983,983,0
20240813,122800,28185308,983,983,983,983,183
20240813,122700,28005419,983,983,983,983,0
20240813,122600,28005419,983,984,984,983,1279
20240813,122500,26746884,984,984,984,984,1
20240813,122400,26745900,984,984,984,984,2
20240813,122300,26743932,985,985,985,985,0
20240813,122200,26743932,985,985,985,985,0
20240813,122100,26743932,985,985,985,985,10
20240813,122000,26734082,985,985,985,985,0
20240813,121900,26734082,985,985,985,985,0
20240813,121800,26734082,985,985,985,985,100
20240813,121700,26635582,984,984,984,984,0
20240813,121600,26635582,984,984,984,984,0
20240813,121500,26635582,984,984,984,984,0
20240813,121400,26635582,984,984,984,984,0
20240813,121300,26635582,984,984,984,984,2
20240813,121200,26633614,985,985,985,985,0
20240813,121100,26633614,985,985,985,985,0
20240813,121000,26633614,985,985,985,985,0
20240813,120900,26633614,985,985,985,985,0
20240813,120800,26633614,985,985,985,985,246
20240813,120700,26391304,984,984,984,984,0
20240813,120600,26391304,984,984,984,984,0
20240813,120500,26391304,984,984,984,984,0
20240813,120400,26391304,984,984,984,984,0
20240813,120300,26391304,984,984,984,984,0
20240813,120200,26391304,984,984,984,984,0
20240813,120100,26391304,984,984,984,984,0
20240813,120000,26391304,984,984,984,984,0
20240813,115900,26391304,984,984,984,984,0
20240813,115800,26391304,984,984,984,984,0
20240813,115700,26391304,984,984,984,984,0
20240813,115600,26391304,984,984,984,984,22
20240813,115500,26369656,984,984,984,984,3
20240813,115400,26366704,984,984,984,984,0
20240813,115300,26366704,984,984,984,984,0
20240813,115200,26366704,984,984,984,984,0
20240813,115100,26366704,984,984,984,984,0
20240813,115000,26366704,984,984,984,984,89
20240813,114900,26279128,983,983,983,983,0
20240813,114800,26279128,983,983,983,983,3
20240813,114700,26276179,985,985,985,985,1
20240813,114600,26275194,985,985,985,985,0
20240813,114500,26275194,985,985,985,985,50
20240813,114400,26225944,985,985,985,985,0
20240813,114300,26225944,985,983,985,983,103
20240813,114200,26124495,983,983,983,983,0
20240813,114100,26124495,983,983,983,983,0
20240813,114000,26124495,983,983,983,983,0
20240813,113900,26124495,983,983,983,983,0
20240813,113800,26124495,983,983,983,983,3
20240813,113700,26121546,983,983,983,983,0
20240813,113600,26121546,983,983,983,983,30
20240813,113500,26092056,983,983,983,983,1
20240813,113400,26091073,983,983,983,983,1
20240813,113300,26090090,985,985,985,985,2
20240813,113200,26088120,983,983,983,983,4
20240813,113100,26084188,983,983,983,983,0
20240813,113000,26084188,983,983,983,983,0
20240813,112900,26084188,983,985,985,983,3
20240813,112800,26081237,983,983,983,983,2
20240813,112700,26079271,983,983,983,983,0
20240813,112600,26079271,983,985,985,983,4
20240813,112500,26075337,985,985,985,985,0
20240813,112400,26075337,985,985,985,985,0
20240813,112300,26075337,985,985,985,985,1
20240813,112200,26074352,983,983,983,983,0
20240813,112100,26074352,983,983,983,983,0
20240813,112000,26074352,983,983,983,983,3
20240813,111900,26071403,983,983,983,983,0
20240813,111800,26071403,983,983,983,983,3
20240813,111700,26068454,983,985,985,983,2001
20240813,111600,24101157,984,984,984,984,0
20240813,111500,24101157,984,984,984,984,3
20240813,111400,24098205,985,985,985,985,10
20240813,111300,24088355,985,985,985,985,0
20240813,111200,24088355,985,985,985,985,100
20240813,111100,23989855,984,984,984,984,0
20240813,111000,23989855,984,984,984,984,0
20240813,110900,23989855,984,984,984,984,3
20240813,110800,23986903,985,985,985,985,2
20240813,110700,23984933,984,984,984,984,0
20240813,110600,23984933,984,984,984,984,0
20240813,110500,23984933,984,984,984,984,0
20240813,110400,23984933,984,984,984,984,0
20240813,110300,23984933,984,984,984,984,3
20240813,110200,23981981,985,985,985,985,0
20240813,110100,23981981,985,985,985,985,0
20240813,110000,23981981,985,985,985,985,30
20240813,105900,23952431,985,985,985,985,10
20240813,105800,23942581,985,984,985,984,4
20240813,105700,23938644,985,985,985,985,0
20240813,105600,23938644,985,985,985,985,0
20240813,105500,23938644,985,985,985,985,0
20240813,105400,23938644,985,985,985,985,0
20240813,105300,23938644,985,985,985,985,1
20240813,105200,23937659,984,984,984,984,3
20240813,105100,23934707,985,985,985,985,1
20240813,105000,23933722,985,985,985,985,0
20240813,104900,23933722,985,984,985,984,50
20240813,104800,23884520,983,983,983,983,0
20240813,104700,23884520,983,983,983,983,0
20240813,104600,23884520,983,983,983,983,3
20240813,104500,23881571,983,983,983,983,0
20240813,104400,23881571,983,983,983,983,2
20240813,104300,23879605,983,983,983,983,0
20240813,104200,23879605,983,983,983,983,0
20240813,104100,23879605,983,983,983,983,3
20240813,104000,23876656,983,983,983,983,0
20240813,103900,23876656,983,983,983,983,80
20240813,103800,23798016,983,983,983,983,0
20240813,103700,23798016,983,983,983,983,0
20240813,103600,23798016,983,983,983,983,0
20240813,103500,23798016,983,983,983,983,3
20240813,103400,23795067,983,983,983,983,1
20240813,103300,23794084,985,985,985,985,10
20240813,103200,23784234,985,985,985,985,1
20240813,103100,23783249,983,983,983,983,0
20240813,103000,23783249,983,983,983,983,0
20240813,102900,23783249,983,983,983,983,3
20240813,102800,23780300,983,983,983,983,0
20240813,102700,23780300,983,983,983,983,0
20240813,102600,23780300,983,983,983,983,0
20240813,102500,23780300,983,983,983,983,0
20240813,102400,23780300,983,983,983,983,3
20240813,102300,23777351,983,983,983,983,0
20240813,102200,23777351,983,983,983,983,1
20240813,102100,23776368,983,983,983,983,0
20240813,102000,23776368,983,983,983,983,0
20240813,101900,23776368,983,983,983,983,100
20240813,101800,23678068,983,984,984,983,413
20240813,101700,23271679,984,984,984,984,0
20240813,101600,23271679,984,984,984,984,0
20240813,101500,23271679,984,984,984,984,0
20240813,101400,23271679,984,985,985,984,747
20240813,101300,22536630,984,984,984,984,4
20240813,101200,22532694,984,984,984,984,0
20240813,101100,22532694,984,984,984,984,1
20240813,101000,22531710,985,985,985,985,100
20240813,100900,22433210,984,984,984,984,15
20240813,100800,22418450,985,985,985,985,1
20240813,100700,22417465,984,984,984,984,3
20240813,100600,22414513,985,985,985,985,0
20240813,100500,22414513,985,985,985,985,0
20240813,100400,22414513,985,985,985,985,0
20240813,100300,22414513,985,985,985,985,0
20240813,100200,22414513,985,985,985,985,1433
20240813,100100,21003008,984,984,984,984,3
20240813,100000,21000056,984,984,984,984,0
20240813,095900,21000056,984,984,984,984,0
20240813,095800,21000056,984,984,984,984,0
20240813,095700,21000056,984,984,984,984,0
20240813,095600,21000056,984,984,984,984,3
20240813,095500,20997104,985,985,985,985,3
20240813,095400,20994149,984,984,984,984,0
20240813,095300,20994149,984,984,984,984,0
20240813,095200,20994149,984,984,984,984,0
20240813,095100,20994149,984,984,984,984,0
20240813,095000,20994149,984,985,985,984,7
20240813,094900,20987260,985,985,985,985,1
20240813,094800,20986275,985,985,985,985,1
20240813,094700,20985290,985,985,985,985,0
20240813,094600,20985290,985,985,985,985,69
20240813,094500,20917325,983,983,983,983,581
20240813,094400,20346202,983,984,984,983,113
20240813,094300,20235013,985,986,986,984,10840
20240813,094200,9557379,986,988,988,986,737
20240813,094100,8829952,988,988,988,988,1
20240813,094000,8828964,989,989,989,989,206
20240813,093900,8625230,989,989,989,989,78
20240813,093800,8548088,989,990,990,989,91
20240813,093700,8457999,988,988,988,988,0
20240813,093600,8457999,988,989,989,988,538
20240813,093500,7926253,990,991,991,990,218
20240813,093400,7710332,991,991,991,991,562
20240813,093300,7153390,991,991,991,991,3
20240813,093200,7150417,993,993,993,993,303
20240813,093100,6849538,993,993,993,993,0
20240813,093000,6849538,993,994,994,993,377
20240813,092900,6475101,994,994,994,994,29
20240813,092800,6446275,995,995,995,995,0
20240813,092700,6446275,995,995,995,995,689
20240813,092600,5760720,1000,1000,1000,1000,0
20240813,092500,5760720,1000,1000,1000,1000,368
20240813,092400,5392720,1000,1000,1000,1000,1232
20240813,092300,4160720,1000,1000,1000,1000,0
20240813,092200,4160720,1000,995,1000,995,4
20240813,092100,4156735,999,1000,1000,999,368
20240813,092000,3788825,1002,998,1002,998,891
20240813,091900,2897943,998,994,998,994,202
20240813,091800,2696623,991,991,991,991,0
20240813,091700,2696623,991,991,991,991,0
20240813,091600,2696623,991,991,991,991,3
20240813,091500,2693650,994,994,994,994,0
20240813,091400,2693650,994,994,994,994,1
20240813,091300,2692656,991,992,992,991,2150
20240813,091200,560924,992,992,992,992,0
20240813,091100,560924,992,992,992,992,0
20240813,091000,560924,992,992,992,992,4
20240813,090900,556956,992,992,992,992,0
20240813,090800,556956,992,992,992,992,1
20240813,090700,555964,996,996,996,996,0
20240813,090600,555964,996,992,996,992,148
20240813,090500,408748,996,996,996,996,0
20240813,090400,408748,996,996,996,996,0
20240813,090300,408748,996,996,996,996,0
20240813,090200,408748,996,996,996,996,11
20240813,090100,397792,992,992,992,992,0
20240813,090000,397792,992,992,992,992,401