KissMeData/031820/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191300,62673631,576,576,576,576,3150
20240809,191200,62673631,576,576,576,576,0
20240809,191100,62673631,576,576,576,576,0
20240809,191000,62673631,576,576,576,576,0
20240809,190900,62673631,576,576,576,576,0
20240809,190800,62673631,576,576,576,576,0
20240809,190700,62673631,576,576,576,576,0
20240809,190600,62673631,576,576,576,576,0
20240809,190500,62673631,576,576,576,576,0
20240809,190400,62673631,576,576,576,576,0
20240809,190300,62673631,576,576,576,576,0
20240809,190200,62673631,576,576,576,576,0
20240809,190100,62673631,576,576,576,576,0
20240809,190000,62673631,576,576,576,576,0
20240809,185900,62673631,576,576,576,576,0
20240809,185800,62673631,576,576,576,576,0
20240809,185700,62673631,576,576,576,576,0
20240809,185600,62673631,576,576,576,576,0
20240809,185500,62673631,576,576,576,576,0
20240809,185400,62673631,576,576,576,576,0
20240809,185300,62673631,576,576,576,576,0
20240809,185200,62673631,576,576,576,576,0
20240809,185100,62673631,576,576,576,576,0
20240809,185000,62673631,576,576,576,576,0
20240809,184900,62673631,576,576,576,576,0
20240809,184800,62673631,576,576,576,576,0
20240809,184700,62673631,576,576,576,576,0
20240809,184600,62673631,576,576,576,576,0
20240809,184500,62673631,576,576,576,576,0
20240809,184400,62673631,576,576,576,576,0
20240809,184300,62673631,576,576,576,576,3150
20240809,184200,62673631,576,576,576,576,0
20240809,184100,62673631,576,576,576,576,0
20240809,184000,62673631,576,576,576,576,0
20240809,183900,62673631,576,576,576,576,0
20240809,183800,62673631,576,576,576,576,0
20240809,183700,62673631,576,576,576,576,0
20240809,183600,62673631,576,576,576,576,0
20240809,183500,62673631,576,576,576,576,0
20240809,183400,62673631,576,576,576,576,0
20240809,183300,62673631,576,576,576,576,0
20240809,183200,62673631,576,576,576,576,0
20240809,183100,62673631,576,576,576,576,0
20240809,183000,62673631,576,576,576,576,0
20240809,182900,62673631,576,576,576,576,0
20240809,182800,62673631,576,576,576,576,0
20240809,182700,62673631,576,576,576,576,0
20240809,182600,62673631,576,576,576,576,0
20240809,182500,62673631,576,576,576,576,0
20240809,182400,62673631,576,576,576,576,0
20240809,182300,62673631,576,576,576,576,0
20240809,182200,62673631,576,576,576,576,0
20240809,182100,62673631,576,576,576,576,0
20240809,182000,62673631,576,576,576,576,0
20240809,181900,62673631,576,576,576,576,0
20240809,181800,62673631,576,576,576,576,0
20240809,181700,62673631,576,576,576,576,0
20240809,181600,62673631,576,576,576,576,0
20240809,181500,62673631,576,576,576,576,0
20240809,181400,62673631,576,576,576,576,0
20240809,181300,62673631,576,576,576,576,3150
20240809,181200,62673631,576,576,576,576,0
20240809,181100,62673631,576,576,576,576,0
20240809,181000,62673631,576,576,576,576,0
20240809,180900,62673631,576,576,576,576,0
20240809,180800,62673631,576,576,576,576,0
20240809,180700,62673631,576,576,576,576,0
20240809,180600,62673631,576,576,576,576,0
20240809,180500,62673631,576,576,576,576,0
20240809,180400,62673631,576,576,576,576,0
20240809,180300,62673631,576,576,576,576,0
20240809,180200,62673631,576,576,576,576,0
20240809,180100,62673631,576,576,576,576,0
20240809,180000,62673631,576,576,576,576,0
20240809,175900,62673631,576,576,576,576,0
20240809,175800,62673631,576,576,576,576,0
20240809,175700,62673631,576,576,576,576,0
20240809,175600,62673631,576,576,576,576,0
20240809,175500,62673631,576,576,576,576,0
20240809,175400,62673631,576,576,576,576,0
20240809,175300,62673631,576,576,576,576,0
20240809,175200,62673631,576,576,576,576,0
20240809,175100,62673631,576,576,576,576,0
20240809,175000,62673631,576,576,576,576,0
20240809,174900,62673631,576,576,576,576,0
20240809,174800,62673631,576,576,576,576,0
20240809,174700,62673631,576,576,576,576,0
20240809,174600,62673631,576,576,576,576,0
20240809,174500,62673631,576,576,576,576,0
20240809,174400,62673631,576,576,576,576,0
20240809,174300,62673631,576,576,576,576,3150
20240809,174200,62673631,576,576,576,576,0
20240809,174100,62673631,576,576,576,576,0
20240809,174000,62673631,576,576,576,576,0
20240809,173900,62673631,576,576,576,576,0
20240809,173800,62673631,576,576,576,576,0
20240809,173700,62673631,576,576,576,576,0
20240809,173600,62673631,576,576,576,576,0
20240809,173500,62673631,576,576,576,576,0
20240809,173400,62673631,576,576,576,576,0
20240809,173300,62673631,576,576,576,576,0
20240809,173200,62673631,576,576,576,576,0
20240809,173100,62673631,576,576,576,576,0
20240809,173000,62673631,576,576,576,576,0
20240809,172900,62673631,576,576,576,576,0
20240809,172800,62673631,576,576,576,576,0
20240809,172700,62673631,576,576,576,576,0
20240809,172600,62673631,576,576,576,576,0
20240809,172500,62673631,576,576,576,576,0
20240809,172400,62673631,576,576,576,576,0
20240809,172300,62673631,576,576,576,576,0
20240809,172200,62673631,576,576,576,576,0
20240809,172100,62673631,576,576,576,576,0
20240809,172000,62673631,576,576,576,576,0
20240809,171900,62673631,576,576,576,576,0
20240809,171800,62673631,576,576,576,576,0
20240809,171700,62673631,576,576,576,576,0
20240809,171600,62673631,576,576,576,576,0
20240809,171500,62673631,576,576,576,576,0
20240809,171400,62673631,576,576,576,576,0
20240809,171300,62673631,576,576,576,576,3150
20240809,171200,62673631,576,576,576,576,0
20240809,171100,62673631,576,576,576,576,0
20240809,171000,62673631,576,576,576,576,0
20240809,170900,62673631,576,576,576,576,0
20240809,170800,62673631,576,576,576,576,0
20240809,170700,62673631,576,576,576,576,0
20240809,170600,62673631,576,576,576,576,0
20240809,170500,62673631,576,576,576,576,0
20240809,170400,62673631,576,576,576,576,0
20240809,170300,62673631,576,576,576,576,0
20240809,170200,62673631,576,576,576,576,0
20240809,170100,62673631,576,576,576,576,0
20240809,170000,62673631,576,576,576,576,0
20240809,165900,62673631,576,576,576,576,0
20240809,165800,62673631,576,576,576,576,0
20240809,165700,62673631,576,576,576,576,0
20240809,165600,62673631,576,576,576,576,0
20240809,165500,62673631,576,576,576,576,0
20240809,165400,62673631,576,576,576,576,0
20240809,165300,62673631,576,576,576,576,0
20240809,165200,62673631,576,576,576,576,0
20240809,165100,62673631,576,576,576,576,0
20240809,165000,62673631,576,576,576,576,0
20240809,164900,62673631,576,576,576,576,0
20240809,164800,62673631,576,576,576,576,0
20240809,164700,62673631,576,576,576,576,0
20240809,164600,62673631,576,576,576,576,0
20240809,164500,62673631,576,576,576,576,0
20240809,164400,62673631,576,576,576,576,0
20240809,164300,62673631,576,576,576,576,3150
20240809,164200,62673631,576,576,576,576,0
20240809,164100,62673631,576,576,576,576,0
20240809,164000,62673631,576,576,576,576,0
20240809,163900,62673631,576,576,576,576,0
20240809,163800,62673631,576,576,576,576,0
20240809,163700,62673631,576,576,576,576,0
20240809,163600,62673631,576,576,576,576,0
20240809,163500,62673631,576,576,576,576,0
20240809,163400,62673631,576,576,576,576,0
20240809,163300,62673631,576,576,576,576,0
20240809,163200,62673631,576,576,576,576,0
20240809,163100,62673631,576,576,576,576,0
20240809,163000,62673631,576,576,576,576,0
20240809,162900,62673631,576,576,576,576,0
20240809,162800,62673631,576,576,576,576,0
20240809,162700,62673631,576,576,576,576,0
20240809,162600,62673631,576,576,576,576,0
20240809,162500,62673631,576,576,576,576,0
20240809,162400,62673631,576,576,576,576,0
20240809,162300,62673631,576,576,576,576,0
20240809,162200,62673631,576,576,576,576,0
20240809,162100,62673631,576,576,576,576,0
20240809,162000,62673631,576,576,576,576,0
20240809,161900,62673631,576,576,576,576,0
20240809,161800,62673631,576,576,576,576,0
20240809,161700,62673631,576,576,576,576,0
20240809,161600,62673631,576,576,576,576,0
20240809,161500,62673631,576,576,576,576,0
20240809,161400,62673631,576,576,576,576,0
20240809,161300,62673631,576,576,576,576,3150
20240809,161200,62673631,576,576,576,576,0
20240809,161100,62673631,576,576,576,576,0
20240809,161000,62673631,576,576,576,576,0
20240809,160900,62673631,576,576,576,576,0
20240809,160800,62673631,576,576,576,576,0
20240809,160700,62673631,576,576,576,576,0
20240809,160600,62673631,576,576,576,576,0
20240809,160500,62673631,576,576,576,576,0
20240809,160400,62673631,576,576,576,576,0
20240809,160300,62673631,576,576,576,576,0
20240809,160200,62673631,576,576,576,576,0
20240809,160100,62673631,576,576,576,576,0
20240809,160000,62673631,576,576,576,576,0
20240809,155900,62673631,576,576,576,576,0
20240809,155800,62673631,576,576,576,576,0
20240809,155700,62673631,576,576,576,576,0
20240809,155600,62673631,576,576,576,576,0
20240809,155500,62673631,576,576,576,576,0
20240809,155400,62673631,576,576,576,576,0
20240809,155300,62673631,576,576,576,576,0
20240809,155200,62673631,576,576,576,576,0
20240809,155100,62673631,576,576,576,576,0
20240809,155000,62673631,576,576,576,576,0
20240809,154900,62673631,576,576,576,576,0
20240809,154800,62673631,576,576,576,576,0
20240809,154700,62673631,576,576,576,576,0
20240809,154600,62673631,576,576,576,576,0
20240809,154500,62673631,576,576,576,576,0
20240809,154400,62673631,576,576,576,576,0
20240809,154300,62673631,576,576,576,576,3150
20240809,154200,62673631,576,576,576,576,0
20240809,154100,62673631,576,576,576,576,0
20240809,154000,62673631,576,576,576,576,0
20240809,153900,62673631,576,576,576,576,0
20240809,153800,62673631,576,576,576,576,0
20240809,153700,62673631,576,576,576,576,0
20240809,153600,62673631,576,576,576,576,0
20240809,153500,62673631,576,576,576,576,0
20240809,153400,62673631,576,576,576,576,0
20240809,153300,62673631,576,576,576,576,0
20240809,153200,62673631,576,576,576,576,0
20240809,153100,62673631,576,576,576,576,0
20240809,153000,62673631,576,576,576,576,3150
20240809,152900,60859231,579,579,579,579,0
20240809,152800,60859231,579,579,579,579,0
20240809,152700,60859231,579,579,579,579,0
20240809,152600,60859231,579,579,579,579,0
20240809,152500,60859231,579,579,579,579,0
20240809,152400,60859231,579,579,579,579,0
20240809,152300,60859231,579,579,579,579,0
20240809,152200,60859231,579,579,579,579,0
20240809,152100,60859231,579,579,579,579,0
20240809,152000,60859231,579,579,579,579,0
20240809,151900,60859231,579,579,579,579,0
20240809,151800,60859231,579,579,579,579,0
20240809,151700,60859231,579,579,579,579,207
20240809,151600,60739378,579,579,579,579,253
20240809,151500,60592891,579,577,579,577,56
20240809,151400,60560577,579,579,579,579,0
20240809,151300,60560577,579,579,579,579,10
20240809,151200,60554787,579,579,579,579,0
20240809,151100,60554787,579,579,579,579,0
20240809,151000,60554787,579,579,579,579,0
20240809,150900,60554787,579,579,579,579,0
20240809,150800,60554787,579,579,579,579,0
20240809,150700,60554787,579,579,579,579,0
20240809,150600,60554787,579,579,579,579,0
20240809,150500,60554787,579,579,579,579,0
20240809,150400,60554787,579,579,579,579,1
20240809,150300,60554208,576,577,577,576,1933
20240809,150200,59440337,578,579,579,578,147
20240809,150100,59355316,579,579,579,579,0
20240809,150000,59355316,579,579,579,579,1
20240809,145900,59354737,578,578,578,578,50
20240809,145800,59325837,579,579,579,579,0
20240809,145700,59325837,579,579,579,579,0
20240809,145600,59325837,579,579,579,579,0
20240809,145500,59325837,579,579,579,579,0
20240809,145400,59325837,579,579,579,579,0
20240809,145300,59325837,579,577,579,577,426
20240809,145200,59080033,578,578,578,578,0
20240809,145100,59080033,578,578,578,578,0
20240809,145000,59080033,578,578,578,578,212
20240809,144900,58957497,578,578,578,578,15
20240809,144800,58948827,578,578,578,578,1
20240809,144700,58948249,577,577,577,576,4931
20240809,144600,56107790,578,577,578,577,699
20240809,144500,55704193,578,578,578,578,0
20240809,144400,55704193,578,578,578,578,1
20240809,144300,55703615,577,577,577,577,319
20240809,144200,55519552,578,577,578,577,342
20240809,144100,55322076,578,578,579,578,109
20240809,144000,55259023,578,578,578,576,101
20240809,143900,55200667,579,579,579,579,250
20240809,143800,55055917,579,579,579,579,0
20240809,143700,55055917,579,579,579,579,0
20240809,143600,55055917,579,579,579,579,40
20240809,143500,55032757,579,579,579,579,0
20240809,143400,55032757,579,579,579,579,0
20240809,143300,55032757,579,579,579,579,1
20240809,143200,55032178,578,579,579,578,79
20240809,143100,54986496,577,578,578,577,416
20240809,143000,54746085,578,578,578,578,0
20240809,142900,54746085,578,578,578,578,0
20240809,142800,54746085,578,578,578,578,0
20240809,142700,54746085,578,578,578,578,0
20240809,142600,54746085,578,578,578,578,0
20240809,142500,54746085,578,578,578,578,0
20240809,142400,54746085,578,578,578,578,0
20240809,142300,54746085,578,578,578,578,0
20240809,142200,54746085,578,578,578,578,0
20240809,142100,54746085,578,578,578,578,0
20240809,142000,54746085,578,578,578,578,1
20240809,141900,54745507,577,577,577,577,10
20240809,141800,54739737,577,577,577,577,1
20240809,141700,54739160,576,578,578,576,25
20240809,141600,54724741,578,578,578,578,0
20240809,141500,54724741,578,578,578,578,0
20240809,141400,54724741,578,578,578,578,0
20240809,141300,54724741,578,578,578,578,0
20240809,141200,54724741,578,578,578,578,0
20240809,141100,54724741,578,578,578,578,100
20240809,141000,54666941,578,578,578,578,0
20240809,140900,54666941,578,578,578,578,0
20240809,140800,54666941,578,578,578,578,0
20240809,140700,54666941,578,578,578,578,0
20240809,140600,54666941,578,578,578,578,0
20240809,140500,54666941,578,578,578,578,0
20240809,140400,54666941,578,578,578,578,0
20240809,140300,54666941,578,578,578,578,0
20240809,140200,54666941,578,578,578,578,0
20240809,140100,54666941,578,578,578,578,0
20240809,140000,54666941,578,578,578,578,23
20240809,135900,54653647,578,578,578,578,5
20240809,135800,54650757,578,578,578,578,6
20240809,135700,54647289,578,578,578,578,2
20240809,135600,54646133,578,578,578,578,0
20240809,135500,54646133,578,578,578,578,4
20240809,135400,54643821,578,578,578,578,5
20240809,135300,54640931,579,579,579,579,0
20240809,135200,54640931,579,579,579,579,0
20240809,135100,54640931,579,579,579,579,0
20240809,135000,54640931,579,579,579,579,0
20240809,134900,54640931,579,579,579,579,1
20240809,134800,54640352,576,577,580,576,17261
20240809,134700,44697970,581,578,581,578,1001
20240809,134600,44119389,581,581,581,581,0
20240809,134500,44119389,581,581,581,581,0
20240809,134400,44119389,581,581,581,581,0
20240809,134300,44119389,581,581,581,581,0
20240809,134200,44119389,581,581,581,581,0
20240809,134100,44119389,581,581,581,581,0
20240809,134000,44119389,581,581,581,581,0
20240809,133900,44119389,581,581,581,581,0
20240809,133800,44119389,581,581,581,581,0
20240809,133700,44119389,581,581,581,581,2
20240809,133600,44118227,581,579,581,577,4000
20240809,133500,41809073,580,580,580,580,5
20240809,133400,41806173,581,581,581,581,0
20240809,133300,41806173,581,581,581,581,10
20240809,133200,41800363,581,581,581,581,1
20240809,133100,41799782,581,581,581,581,0
20240809,133000,41799782,581,581,581,581,0
20240809,132900,41799782,581,581,581,581,0
20240809,132800,41799782,581,581,581,581,0
20240809,132700,41799782,581,581,581,581,0
20240809,132600,41799782,581,581,581,581,0
20240809,132500,41799782,581,581,581,581,0
20240809,132400,41799782,581,581,581,581,0
20240809,132300,41799782,581,581,581,581,1
20240809,132200,41799201,580,581,581,580,35
20240809,132100,41778896,581,581,581,581,1
20240809,132000,41778315,580,580,580,580,0
20240809,131900,41778315,580,580,580,580,0
20240809,131800,41778315,580,580,580,580,20
20240809,131700,41766715,581,581,581,581,0
20240809,131600,41766715,581,581,581,581,0
20240809,131500,41766715,581,581,581,581,1
20240809,131400,41766134,580,580,580,580,2000
20240809,131300,40606134,581,581,581,581,0
20240809,131200,40606134,581,581,581,581,0
20240809,131100,40606134,581,581,581,581,0
20240809,131000,40606134,581,581,581,581,0
20240809,130900,40606134,581,581,581,581,0
20240809,130800,40606134,581,581,581,581,50
20240809,130700,40577084,581,581,581,581,0
20240809,130600,40577084,581,581,581,581,20
20240809,130500,40565464,581,581,581,581,0
20240809,130400,40565464,581,580,581,580,5000
20240809,130300,37661969,580,578,580,578,5000
20240809,130200,34770109,576,576,576,576,0
20240809,130100,34770109,576,576,576,576,0
20240809,130000,34770109,576,576,576,576,26
20240809,125900,34755133,577,577,577,577,174
20240809,125800,34654735,577,577,577,577,50
20240809,125700,34625885,578,578,578,578,0
20240809,125600,34625885,578,578,578,578,0
20240809,125500,34625885,578,578,578,578,0
20240809,125400,34625885,578,578,578,578,12
20240809,125300,34618949,577,577,577,577,0
20240809,125200,34618949,577,577,577,577,500
20240809,125100,34330449,578,578,578,578,0
20240809,125000,34330449,578,578,578,578,0
20240809,124900,34330449,578,578,578,578,0
20240809,124800,34330449,578,578,578,578,22
20240809,124700,34317733,578,578,578,578,0
20240809,124600,34317733,578,578,578,578,0
20240809,124500,34317733,578,578,578,578,0
20240809,124400,34317733,578,578,578,578,0
20240809,124300,34317733,578,578,578,578,1
20240809,124200,34317155,577,577,577,577,0
20240809,124100,34317155,577,577,577,577,1
20240809,124000,34316578,578,578,578,578,1
20240809,123900,34316000,577,577,577,577,0
20240809,123800,34316000,577,577,577,577,0
20240809,123700,34316000,577,577,577,577,1160
20240809,123600,33646680,578,578,578,578,0
20240809,123500,33646680,578,578,578,578,0
20240809,123400,33646680,578,578,578,578,0
20240809,123300,33646680,578,578,578,578,0
20240809,123200,33646680,578,578,578,578,0
20240809,123100,33646680,578,578,578,578,0
20240809,123000,33646680,578,578,578,578,0
20240809,122900,33646680,578,578,578,578,0
20240809,122800,33646680,578,578,578,578,0
20240809,122700,33646680,578,578,578,578,0
20240809,122600,33646680,578,578,578,578,0
20240809,122500,33646680,578,578,578,578,0
20240809,122400,33646680,578,578,578,578,0
20240809,122300,33646680,578,578,578,578,0
20240809,122200,33646680,578,578,578,578,2
20240809,122100,33645524,578,578,578,578,0
20240809,122000,33645524,578,578,578,578,2
20240809,121900,33644368,578,578,578,578,0
20240809,121800,33644368,578,578,578,578,0
20240809,121700,33644368,578,578,578,578,0
20240809,121600,33644368,578,578,578,578,1
20240809,121500,33643790,578,578,578,578,0
20240809,121400,33643790,578,578,578,578,0
20240809,121300,33643790,578,577,578,577,69
20240809,121200,33603976,577,577,577,577,0
20240809,121100,33603976,577,577,577,577,0
20240809,121000,33603976,577,577,577,577,0
20240809,120900,33603976,577,577,577,577,10
20240809,120800,33598206,577,577,577,577,0
20240809,120700,33598206,577,577,577,577,0
20240809,120600,33598206,577,576,577,576,115
20240809,120500,33531965,577,577,577,577,0
20240809,120400,33531965,577,577,577,577,0
20240809,120300,33531965,577,577,577,577,0
20240809,120200,33531965,577,577,577,577,0
20240809,120100,33531965,577,577,577,577,18
20240809,120000,33521579,577,577,577,577,0
20240809,115900,33521579,577,577,577,577,0
20240809,115800,33521579,577,577,577,577,0
20240809,115700,33521579,577,577,577,577,0
20240809,115600,33521579,577,577,577,577,0
20240809,115500,33521579,577,577,577,577,0
20240809,115400,33521579,577,577,577,577,1
20240809,115300,33521002,575,575,575,575,0
20240809,115200,33521002,575,575,575,575,0
20240809,115100,33521002,575,576,576,575,287
20240809,115000,33355973,576,576,576,576,100
20240809,114900,33298373,576,576,576,576,184
20240809,114800,33192389,576,576,576,576,1000
20240809,114700,32616389,576,576,576,576,0
20240809,114600,32616389,576,576,576,576,500
20240809,114500,32328389,576,576,576,576,0
20240809,114400,32328389,576,576,576,576,0
20240809,114300,32328389,576,576,576,576,0
20240809,114200,32328389,576,576,576,576,0
20240809,114100,32328389,576,576,576,576,0
20240809,114000,32328389,576,576,576,576,0
20240809,113900,32328389,576,577,577,576,1073
20240809,113800,31709341,577,577,577,577,0
20240809,113700,31709341,577,577,577,577,0
20240809,113600,31709341,577,577,577,577,0
20240809,113500,31709341,577,577,577,577,0
20240809,113400,31709341,577,577,577,577,30
20240809,113300,31692031,579,579,579,579,0
20240809,113200,31692031,579,579,579,579,0
20240809,113100,31692031,579,579,579,579,1
20240809,113000,31691452,580,580,580,580,0
20240809,112900,31691452,580,580,580,580,0
20240809,112800,31691452,580,580,580,580,0
20240809,112700,31691452,580,580,580,580,0
20240809,112600,31691452,580,580,580,580,0
20240809,112500,31691452,580,580,580,580,300
20240809,112400,31517452,580,580,580,580,0
20240809,112300,31517452,580,580,580,580,0
20240809,112200,31517452,580,580,580,580,0
20240809,112100,31517452,580,580,580,580,10
20240809,112000,31511652,580,580,580,580,0
20240809,111900,31511652,580,580,580,580,0
20240809,111800,31511652,580,580,580,580,1
20240809,111700,31511072,580,580,580,580,0
20240809,111600,31511072,580,580,580,580,0
20240809,111500,31511072,580,580,580,580,0
20240809,111400,31511072,580,580,580,580,0
20240809,111300,31511072,580,580,580,580,0
20240809,111200,31511072,580,580,580,580,0
20240809,111100,31511072,580,580,580,580,0
20240809,111000,31511072,580,580,580,580,0
20240809,110900,31511072,580,580,580,580,0
20240809,110800,31511072,580,580,580,580,0
20240809,110700,31511072,580,580,580,580,0
20240809,110600,31511072,580,580,580,580,92
20240809,110500,31457712,580,580,580,580,2
20240809,110400,31456552,580,580,580,580,2
20240809,110300,31455392,580,580,580,580,0
20240809,110200,31455392,580,580,580,580,0
20240809,110100,31455392,580,580,580,580,0
20240809,110000,31455392,580,580,580,580,0
20240809,105900,31455392,580,580,580,580,0
20240809,105800,31455392,580,580,580,580,0
20240809,105700,31455392,580,580,580,580,1
20240809,105600,31454812,575,575,575,575,0
20240809,105500,31454812,575,575,575,575,9
20240809,105400,31449637,575,575,575,575,0
20240809,105300,31449637,575,577,577,575,253
20240809,105200,31303662,577,577,577,577,4750
20240809,105100,28562912,570,575,575,570,7771
20240809,105000,24112587,576,577,580,576,5715
20240809,104900,20819271,578,578,578,578,0
20240809,104800,20819271,578,578,578,578,0
20240809,104700,20819271,578,578,578,578,0
20240809,104600,20819271,578,578,578,578,0
20240809,104500,20819271,578,578,578,578,0
20240809,104400,20819271,578,578,578,578,0
20240809,104300,20819271,578,578,578,578,0
20240809,104200,20819271,578,578,578,578,0
20240809,104100,20819271,578,578,578,578,0
20240809,104000,20819271,578,578,578,578,0
20240809,103900,20819271,578,578,578,578,0
20240809,103800,20819271,578,578,578,578,0
20240809,103700,20819271,578,578,578,578,0
20240809,103600,20819271,578,578,578,578,0
20240809,103500,20819271,578,578,578,578,0
20240809,103400,20819271,578,578,578,578,31
20240809,103300,20801353,579,579,579,579,19
20240809,103200,20790352,580,580,580,580,0
20240809,103100,20790352,580,580,580,580,0
20240809,103000,20790352,580,580,580,580,200
20240809,102900,20674352,580,580,580,580,0
20240809,102800,20674352,580,580,580,580,0
20240809,102700,20674352,580,580,580,580,0
20240809,102600,20674352,580,580,580,580,0
20240809,102500,20674352,580,580,580,580,0
20240809,102400,20674352,580,580,580,580,5
20240809,102300,20671452,580,580,580,580,0
20240809,102200,20671452,580,580,580,580,20
20240809,102100,20659852,580,580,580,580,0
20240809,102000,20659852,580,580,580,580,0
20240809,101900,20659852,580,580,580,580,0
20240809,101800,20659852,580,580,580,580,0
20240809,101700,20659852,580,580,580,580,0
20240809,101600,20659852,580,580,580,580,0
20240809,101500,20659852,580,580,580,580,0
20240809,101400,20659852,580,580,580,580,0
20240809,101300,20659852,580,579,580,579,18
20240809,101200,20649427,580,580,580,580,0
20240809,101100,20649427,580,580,580,580,100
20240809,101000,20591427,580,580,580,580,7
20240809,100900,20587367,581,581,581,581,0
20240809,100800,20587367,581,581,581,581,0
20240809,100700,20587367,581,581,581,581,0
20240809,100600,20587367,581,581,581,581,10
20240809,100500,20581557,581,581,581,581,1473
20240809,100400,19725744,581,580,581,580,51
20240809,100300,19696158,581,581,581,581,2
20240809,100200,19694996,581,581,581,581,4
20240809,100100,19692672,581,580,581,579,20
20240809,100000,19681080,579,579,579,579,0
20240809,095900,19681080,579,579,579,579,595
20240809,095800,19336575,581,581,581,581,0
20240809,095700,19336575,581,579,581,579,82
20240809,095600,19289095,579,579,579,579,1520
20240809,095500,18409015,579,579,579,579,0
20240809,095400,18409015,579,579,579,579,1
20240809,095300,18408436,579,579,579,579,1
20240809,095200,18407857,579,579,579,579,13
20240809,095100,18400330,579,579,579,579,2
20240809,095000,18399172,579,579,579,579,5
20240809,094900,18396277,579,579,579,579,0
20240809,094800,18396277,579,581,581,579,171
20240809,094700,18297264,581,580,581,579,260
20240809,094600,18146618,581,581,582,581,347
20240809,094500,17945010,582,582,582,582,600
20240809,094400,17595810,582,581,582,581,304
20240809,094300,17419176,580,580,580,580,556
20240809,094200,17096696,580,580,580,580,1
20240809,094100,17096116,580,580,580,580,3
20240809,094000,17094376,579,580,580,579,63
20240809,093900,17057873,580,580,580,580,4
20240809,093800,17055553,580,580,580,580,3
20240809,093700,17053813,580,580,580,580,1
20240809,093600,17053233,580,579,580,579,187
20240809,093500,16944950,579,579,579,579,0
20240809,093400,16944950,579,579,579,579,0
20240809,093300,16944950,579,578,579,578,100
20240809,093200,16887053,579,579,579,579,0
20240809,093100,16887053,579,579,579,579,3
20240809,093000,16885316,579,579,579,579,2000
20240809,092900,15727316,579,578,579,578,2001
20240809,092800,14570737,577,577,577,577,0
20240809,092700,14570737,577,577,577,577,17
20240809,092600,14560928,579,579,579,579,0
20240809,092500,14560928,579,580,580,579,105
20240809,092400,14500132,581,581,581,581,1
20240809,092300,14499551,580,577,581,577,313
20240809,092200,14318899,577,577,577,577,88
20240809,092100,14268123,581,581,581,581,0
20240809,092000,14268123,581,581,581,581,0
20240809,091900,14268123,581,581,581,581,0
20240809,091800,14268123,581,581,581,581,0
20240809,091700,14268123,581,579,581,576,2748
20240809,091600,12674654,579,579,579,576,18
20240809,091500,12664268,578,577,578,577,937
20240809,091400,12123042,578,577,578,577,3246
20240809,091300,10250097,577,577,577,577,4
20240809,091200,10247789,575,575,575,575,174
20240809,091100,10147739,577,577,577,575,719
20240809,091000,9733226,577,577,577,577,1
20240809,090900,9732649,577,577,577,576,202
20240809,090800,9616295,576,576,576,575,2909
20240809,090700,7941615,576,576,576,574,81
20240809,090600,7895039,575,575,575,575,1333
20240809,090500,7128564,573,575,575,573,2320
20240809,090400,5794578,575,573,575,573,1093
20240809,090300,5166486,572,571,572,571,3026
20240809,090200,3436852,571,571,571,571,1
20240809,090100,3436281,571,571,571,571,1
20240809,090000,3435710,571,565,571,565,5543