KissMeData/084440/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195300,16668374,956,956,956,956,330
20240801,195200,16668374,956,956,956,956,0
20240801,195100,16668374,956,956,956,956,0
20240801,195000,16668374,956,956,956,956,0
20240801,194900,16668374,956,956,956,956,0
20240801,194800,16668374,956,956,956,956,0
20240801,194700,16668374,956,956,956,956,0
20240801,194600,16668374,956,956,956,956,0
20240801,194500,16668374,956,956,956,956,0
20240801,194400,16668374,956,956,956,956,0
20240801,194300,16668374,956,956,956,956,0
20240801,194200,16668374,956,956,956,956,0
20240801,194100,16668374,956,956,956,956,0
20240801,194000,16668374,956,956,956,956,0
20240801,193900,16668374,956,956,956,956,0
20240801,193800,16668374,956,956,956,956,0
20240801,193700,16668374,956,956,956,956,0
20240801,193600,16668374,956,956,956,956,0
20240801,193500,16668374,956,956,956,956,0
20240801,193400,16668374,956,956,956,956,0
20240801,193300,16668374,956,956,956,956,0
20240801,193200,16668374,956,956,956,956,0
20240801,193100,16668374,956,956,956,956,0
20240801,193000,16668374,956,956,956,956,0
20240801,192900,16668374,956,956,956,956,0
20240801,192800,16668374,956,956,956,956,0
20240801,192700,16668374,956,956,956,956,0
20240801,192600,16668374,956,956,956,956,0
20240801,192500,16668374,956,956,956,956,0
20240801,192400,16668374,956,956,956,956,0
20240801,192300,16668374,956,956,956,956,330
20240801,192200,16668374,956,956,956,956,0
20240801,192100,16668374,956,956,956,956,0
20240801,192000,16668374,956,956,956,956,0
20240801,191900,16668374,956,956,956,956,0
20240801,191800,16668374,956,956,956,956,0
20240801,191700,16668374,956,956,956,956,0
20240801,191600,16668374,956,956,956,956,0
20240801,191500,16668374,956,956,956,956,0
20240801,191400,16668374,956,956,956,956,0
20240801,191300,16668374,956,956,956,956,0
20240801,191200,16668374,956,956,956,956,0
20240801,191100,16668374,956,956,956,956,0
20240801,191000,16668374,956,956,956,956,0
20240801,190900,16668374,956,956,956,956,0
20240801,190800,16668374,956,956,956,956,0
20240801,190700,16668374,956,956,956,956,0
20240801,190600,16668374,956,956,956,956,0
20240801,190500,16668374,956,956,956,956,0
20240801,190400,16668374,956,956,956,956,0
20240801,190300,16668374,956,956,956,956,0
20240801,190200,16668374,956,956,956,956,0
20240801,190100,16668374,956,956,956,956,0
20240801,190000,16668374,956,956,956,956,0
20240801,185900,16668374,956,956,956,956,0
20240801,185800,16668374,956,956,956,956,0
20240801,185700,16668374,956,956,956,956,0
20240801,185600,16668374,956,956,956,956,0
20240801,185500,16668374,956,956,956,956,0
20240801,185400,16668374,956,956,956,956,0
20240801,185300,16668374,956,956,956,956,330
20240801,185200,16668374,956,956,956,956,0
20240801,185100,16668374,956,956,956,956,0
20240801,185000,16668374,956,956,956,956,0
20240801,184900,16668374,956,956,956,956,0
20240801,184800,16668374,956,956,956,956,0
20240801,184700,16668374,956,956,956,956,0
20240801,184600,16668374,956,956,956,956,0
20240801,184500,16668374,956,956,956,956,0
20240801,184400,16668374,956,956,956,956,0
20240801,184300,16668374,956,956,956,956,0
20240801,184200,16668374,956,956,956,956,0
20240801,184100,16668374,956,956,956,956,0
20240801,184000,16668374,956,956,956,956,0
20240801,183900,16668374,956,956,956,956,0
20240801,183800,16668374,956,956,956,956,0
20240801,183700,16668374,956,956,956,956,0
20240801,183600,16668374,956,956,956,956,0
20240801,183500,16668374,956,956,956,956,0
20240801,183400,16668374,956,956,956,956,0
20240801,183300,16668374,956,956,956,956,0
20240801,183200,16668374,956,956,956,956,0
20240801,183100,16668374,956,956,956,956,0
20240801,183000,16668374,956,956,956,956,0
20240801,182900,16668374,956,956,956,956,0
20240801,182800,16668374,956,956,956,956,0
20240801,182700,16668374,956,956,956,956,0
20240801,182600,16668374,956,956,956,956,0
20240801,182500,16668374,956,956,956,956,0
20240801,182400,16668374,956,956,956,956,0
20240801,182300,16668374,956,956,956,956,330
20240801,182200,16668374,956,956,956,956,0
20240801,182100,16668374,956,956,956,956,0
20240801,182000,16668374,956,956,956,956,0
20240801,181900,16668374,956,956,956,956,0
20240801,181800,16668374,956,956,956,956,0
20240801,181700,16668374,956,956,956,956,0
20240801,181600,16668374,956,956,956,956,0
20240801,181500,16668374,956,956,956,956,0
20240801,181400,16668374,956,956,956,956,0
20240801,181300,16668374,956,956,956,956,0
20240801,181200,16668374,956,956,956,956,0
20240801,181100,16668374,956,956,956,956,0
20240801,181000,16668374,956,956,956,956,0
20240801,180900,16668374,956,956,956,956,0
20240801,180800,16668374,956,956,956,956,0
20240801,180700,16668374,956,956,956,956,0
20240801,180600,16668374,956,956,956,956,0
20240801,180500,16668374,956,956,956,956,0
20240801,180400,16668374,956,956,956,956,0
20240801,180300,16668374,956,956,956,956,0
20240801,180200,16668374,956,956,956,956,0
20240801,180100,16668374,956,956,956,956,0
20240801,180000,16668374,956,956,956,956,0
20240801,175900,16668374,956,956,956,956,0
20240801,175800,16668374,956,956,956,956,0
20240801,175700,16668374,956,956,956,956,0
20240801,175600,16668374,956,956,956,956,0
20240801,175500,16668374,956,956,956,956,0
20240801,175400,16668374,956,956,956,956,0
20240801,175300,16668374,956,956,956,956,330
20240801,175200,16668374,956,956,956,956,0
20240801,175100,16668374,956,956,956,956,0
20240801,175000,16668374,956,956,956,956,0
20240801,174900,16668374,956,956,956,956,0
20240801,174800,16668374,956,956,956,956,0
20240801,174700,16668374,956,956,956,956,0
20240801,174600,16668374,956,956,956,956,0
20240801,174500,16668374,956,956,956,956,0
20240801,174400,16668374,956,956,956,956,0
20240801,174300,16668374,956,956,956,956,0
20240801,174200,16668374,956,956,956,956,0
20240801,174100,16668374,956,956,956,956,0
20240801,174000,16668374,956,956,956,956,0
20240801,173900,16668374,956,956,956,956,0
20240801,173800,16668374,956,956,956,956,0
20240801,173700,16668374,956,956,956,956,0
20240801,173600,16668374,956,956,956,956,0
20240801,173500,16668374,956,956,956,956,0
20240801,173400,16668374,956,956,956,956,0
20240801,173300,16668374,956,956,956,956,0
20240801,173200,16668374,956,956,956,956,0
20240801,173100,16668374,956,956,956,956,0
20240801,173000,16668374,956,956,956,956,0
20240801,172900,16668374,956,956,956,956,0
20240801,172800,16668374,956,956,956,956,0
20240801,172700,16668374,956,956,956,956,0
20240801,172600,16668374,956,956,956,956,0
20240801,172500,16668374,956,956,956,956,0
20240801,172400,16668374,956,956,956,956,0
20240801,172300,16668374,956,956,956,956,330
20240801,172200,16668374,956,956,956,956,0
20240801,172100,16668374,956,956,956,956,0
20240801,172000,16668374,956,956,956,956,0
20240801,171900,16668374,956,956,956,956,0
20240801,171800,16668374,956,956,956,956,0
20240801,171700,16668374,956,956,956,956,0
20240801,171600,16668374,956,956,956,956,0
20240801,171500,16668374,956,956,956,956,0
20240801,171400,16668374,956,956,956,956,0
20240801,171300,16668374,956,956,956,956,0
20240801,171200,16668374,956,956,956,956,0
20240801,171100,16668374,956,956,956,956,0
20240801,171000,16668374,956,956,956,956,0
20240801,170900,16668374,956,956,956,956,0
20240801,170800,16668374,956,956,956,956,0
20240801,170700,16668374,956,956,956,956,0
20240801,170600,16668374,956,956,956,956,0
20240801,170500,16668374,956,956,956,956,0
20240801,170400,16668374,956,956,956,956,0
20240801,170300,16668374,956,956,956,956,0
20240801,170200,16668374,956,956,956,956,0
20240801,170100,16668374,956,956,956,956,0
20240801,170000,16668374,956,956,956,956,0
20240801,165900,16668374,956,956,956,956,0
20240801,165800,16668374,956,956,956,956,0
20240801,165700,16668374,956,956,956,956,0
20240801,165600,16668374,956,956,956,956,0
20240801,165500,16668374,956,956,956,956,0
20240801,165400,16668374,956,956,956,956,0
20240801,165300,16668374,956,956,956,956,330
20240801,165200,16668374,956,956,956,956,0
20240801,165100,16668374,956,956,956,956,0
20240801,165000,16668374,956,956,956,956,0
20240801,164900,16668374,956,956,956,956,0
20240801,164800,16668374,956,956,956,956,0
20240801,164700,16668374,956,956,956,956,0
20240801,164600,16668374,956,956,956,956,0
20240801,164500,16668374,956,956,956,956,0
20240801,164400,16668374,956,956,956,956,0
20240801,164300,16668374,956,956,956,956,0
20240801,164200,16668374,956,956,956,956,0
20240801,164100,16668374,956,956,956,956,0
20240801,164000,16668374,956,956,956,956,0
20240801,163900,16668374,956,956,956,956,0
20240801,163800,16668374,956,956,956,956,0
20240801,163700,16668374,956,956,956,956,0
20240801,163600,16668374,956,956,956,956,0
20240801,163500,16668374,956,956,956,956,0
20240801,163400,16668374,956,956,956,956,0
20240801,163300,16668374,956,956,956,956,0
20240801,163200,16668374,956,956,956,956,0
20240801,163100,16668374,956,956,956,956,0
20240801,163000,16668374,956,956,956,956,0
20240801,162900,16668374,956,956,956,956,0
20240801,162800,16668374,956,956,956,956,0
20240801,162700,16668374,956,956,956,956,0
20240801,162600,16668374,956,956,956,956,0
20240801,162500,16668374,956,956,956,956,0
20240801,162400,16668374,956,956,956,956,0
20240801,162300,16668374,956,956,956,956,330
20240801,162200,16668374,956,956,956,956,0
20240801,162100,16668374,956,956,956,956,0
20240801,162000,16668374,956,956,956,956,0
20240801,161900,16668374,956,956,956,956,0
20240801,161800,16668374,956,956,956,956,0
20240801,161700,16668374,956,956,956,956,0
20240801,161600,16668374,956,956,956,956,0
20240801,161500,16668374,956,956,956,956,0
20240801,161400,16668374,956,956,956,956,0
20240801,161300,16668374,956,956,956,956,0
20240801,161200,16668374,956,956,956,956,0
20240801,161100,16668374,956,956,956,956,0
20240801,161000,16668374,956,956,956,956,0
20240801,160900,16668374,956,956,956,956,0
20240801,160800,16668374,956,956,956,956,0
20240801,160700,16668374,956,956,956,956,0
20240801,160600,16668374,956,956,956,956,0
20240801,160500,16668374,956,956,956,956,0
20240801,160400,16668374,956,956,956,956,0
20240801,160300,16668374,956,956,956,956,0
20240801,160200,16668374,956,956,956,956,0
20240801,160100,16668374,956,956,956,956,0
20240801,160000,16668374,956,956,956,956,0
20240801,155900,16668374,956,956,956,956,0
20240801,155800,16668374,956,956,956,956,0
20240801,155700,16668374,956,956,956,956,0
20240801,155600,16668374,956,956,956,956,0
20240801,155500,16668374,956,956,956,956,0
20240801,155400,16668374,956,956,956,956,0
20240801,155300,16668374,956,956,956,956,330
20240801,155200,16668374,956,956,956,956,0
20240801,155100,16668374,956,956,956,956,0
20240801,155000,16668374,956,956,956,956,0
20240801,154900,16668374,956,956,956,956,0
20240801,154800,16668374,956,956,956,956,0
20240801,154700,16668374,956,956,956,956,0
20240801,154600,16668374,956,956,956,956,0
20240801,154500,16668374,956,956,956,956,0
20240801,154400,16668374,956,956,956,956,0
20240801,154300,16668374,956,956,956,956,0
20240801,154200,16668374,956,956,956,956,0
20240801,154100,16668374,956,956,956,956,0
20240801,154000,16668374,956,956,956,956,0
20240801,153900,16668374,956,956,956,956,0
20240801,153800,16668374,956,956,956,956,0
20240801,153700,16668374,956,956,956,956,0
20240801,153600,16668374,956,956,956,956,0
20240801,153500,16668374,956,956,956,956,0
20240801,153400,16668374,956,956,956,956,0
20240801,153300,16668374,956,956,956,956,0
20240801,153200,16668374,956,956,956,956,0
20240801,153100,16668374,956,956,956,956,0
20240801,153000,16668374,956,956,956,956,330
20240801,152900,16352894,963,963,963,963,0
20240801,152800,16352894,963,963,963,963,0
20240801,152700,16352894,963,963,963,963,0
20240801,152600,16352894,963,963,963,963,0
20240801,152500,16352894,963,963,963,963,0
20240801,152400,16352894,963,963,963,963,0
20240801,152300,16352894,963,963,963,963,0
20240801,152200,16352894,963,963,963,963,0
20240801,152100,16352894,963,963,963,963,0
20240801,152000,16352894,963,963,963,963,0
20240801,151900,16352894,963,963,963,963,0
20240801,151800,16352894,963,963,963,963,520
20240801,151700,15852134,963,963,963,963,0
20240801,151600,15852134,963,963,963,963,25
20240801,151500,15828059,963,963,963,963,458
20240801,151400,15387005,960,960,960,960,0
20240801,151300,15387005,960,960,960,960,0
20240801,151200,15387005,960,961,961,960,7
20240801,151100,15380284,961,960,961,960,705
20240801,151000,14702785,960,960,960,959,64
20240801,150900,14641347,961,961,961,961,0
20240801,150800,14641347,961,961,961,961,0
20240801,150700,14641347,961,961,961,961,13
20240801,150600,14628854,961,961,961,961,0
20240801,150500,14628854,961,961,961,961,0
20240801,150400,14628854,961,961,961,961,0
20240801,150300,14628854,961,962,962,961,12
20240801,150200,14617321,962,962,962,962,29
20240801,150100,14589423,962,962,962,962,0
20240801,150000,14589423,962,962,962,962,0
20240801,145900,14589423,962,962,962,962,0
20240801,145800,14589423,962,962,962,962,0
20240801,145700,14589423,962,962,962,962,0
20240801,145600,14589423,962,962,962,962,0
20240801,145500,14589423,962,962,962,962,0
20240801,145400,14589423,962,962,962,962,0
20240801,145300,14589423,962,962,962,962,5
20240801,145200,14584613,962,962,962,962,11
20240801,145100,14574031,962,962,962,962,110
20240801,145000,14468211,963,963,963,963,0
20240801,144900,14468211,963,963,963,963,0
20240801,144800,14468211,963,963,963,963,0
20240801,144700,14468211,963,963,963,963,0
20240801,144600,14468211,963,963,963,963,0
20240801,144500,14468211,963,963,963,963,0
20240801,144400,14468211,963,963,963,963,0
20240801,144300,14468211,963,963,963,963,0
20240801,144200,14468211,963,963,963,963,0
20240801,144100,14468211,963,963,963,963,0
20240801,144000,14468211,963,963,963,963,0
20240801,143900,14468211,963,963,963,963,0
20240801,143800,14468211,963,963,963,963,0
20240801,143700,14468211,963,963,963,963,0
20240801,143600,14468211,963,963,963,963,30
20240801,143500,14439321,963,963,963,963,0
20240801,143400,14439321,963,963,963,963,0
20240801,143300,14439321,963,963,963,963,0
20240801,143200,14439321,963,963,963,963,0
20240801,143100,14439321,963,963,963,963,0
20240801,143000,14439321,963,963,963,963,0
20240801,142900,14439321,963,963,963,963,1
20240801,142800,14438358,964,964,964,964,0
20240801,142700,14438358,964,964,964,964,0
20240801,142600,14438358,964,964,964,964,0
20240801,142500,14438358,964,964,964,964,0
20240801,142400,14438358,964,964,964,964,0
20240801,142300,14438358,964,964,964,964,0
20240801,142200,14438358,964,964,964,964,0
20240801,142100,14438358,964,964,964,964,0
20240801,142000,14438358,964,964,964,964,0
20240801,141900,14438358,964,964,964,964,0
20240801,141800,14438358,964,964,964,964,1
20240801,141700,14437394,964,964,964,964,0
20240801,141600,14437394,964,964,964,964,0
20240801,141500,14437394,964,964,964,964,0
20240801,141400,14437394,964,964,964,964,101
20240801,141300,14340030,964,964,964,964,17
20240801,141200,14323642,964,964,964,964,13
20240801,141100,14311110,964,964,964,964,0
20240801,141000,14311110,964,964,964,964,0
20240801,140900,14311110,964,963,964,963,80
20240801,140800,14234023,955,955,955,955,4
20240801,140700,14230203,955,955,955,955,0
20240801,140600,14230203,955,955,955,955,0
20240801,140500,14230203,955,955,955,955,0
20240801,140400,14230203,955,955,955,955,10
20240801,140300,14220653,954,954,954,954,0
20240801,140200,14220653,954,954,954,954,0
20240801,140100,14220653,954,954,954,954,0
20240801,140000,14220653,954,954,954,954,0
20240801,135900,14220653,954,954,954,954,0
20240801,135800,14220653,954,954,954,954,0
20240801,135700,14220653,954,954,954,954,0
20240801,135600,14220653,954,954,954,954,0
20240801,135500,14220653,954,960,960,954,1189
20240801,135400,13084545,964,964,964,964,0
20240801,135300,13084545,964,964,964,964,0
20240801,135200,13084545,964,964,964,964,0
20240801,135100,13084545,964,964,964,964,0
20240801,135000,13084545,964,964,964,964,0
20240801,134900,13084545,964,964,964,964,0
20240801,134800,13084545,964,964,964,964,0
20240801,134700,13084545,964,964,964,964,100
20240801,134600,12988145,964,964,964,964,0
20240801,134500,12988145,964,964,964,964,0
20240801,134400,12988145,964,964,964,964,0
20240801,134300,12988145,964,964,964,964,0
20240801,134200,12988145,964,964,964,964,0
20240801,134100,12988145,964,964,964,964,0
20240801,134000,12988145,964,964,964,964,0
20240801,133900,12988145,964,964,964,964,0
20240801,133800,12988145,964,964,964,964,0
20240801,133700,12988145,964,964,964,964,0
20240801,133600,12988145,964,964,964,964,0
20240801,133500,12988145,964,964,964,964,280
20240801,133400,12718225,964,964,964,964,0
20240801,133300,12718225,964,964,964,964,0
20240801,133200,12718225,964,964,964,964,0
20240801,133100,12718225,964,964,964,964,0
20240801,133000,12718225,964,964,964,964,0
20240801,132900,12718225,964,964,964,964,0
20240801,132800,12718225,964,964,964,964,0
20240801,132700,12718225,964,964,964,964,0
20240801,132600,12718225,964,964,964,964,0
20240801,132500,12718225,964,964,964,964,0
20240801,132400,12718225,964,964,964,964,0
20240801,132300,12718225,964,964,964,964,0
20240801,132200,12718225,964,964,964,964,0
20240801,132100,12718225,964,964,964,964,0
20240801,132000,12718225,964,964,964,964,0
20240801,131900,12718225,964,964,964,964,0
20240801,131800,12718225,964,964,964,964,0
20240801,131700,12718225,964,964,964,964,0
20240801,131600,12718225,964,964,964,964,0
20240801,131500,12718225,964,964,964,964,0
20240801,131400,12718225,964,964,964,964,0
20240801,131300,12718225,964,964,964,964,0
20240801,131200,12718225,964,964,964,964,0
20240801,131100,12718225,964,964,964,964,0
20240801,131000,12718225,964,964,964,964,0
20240801,130900,12718225,964,964,964,964,0
20240801,130800,12718225,964,964,964,964,0
20240801,130700,12718225,964,964,964,964,0
20240801,130600,12718225,964,964,964,964,0
20240801,130500,12718225,964,964,964,964,0
20240801,130400,12718225,964,964,964,964,0
20240801,130300,12718225,964,964,964,964,0
20240801,130200,12718225,964,964,964,964,0
20240801,130100,12718225,964,964,964,964,0
20240801,130000,12718225,964,964,964,964,0
20240801,125900,12718225,964,964,964,964,0
20240801,125800,12718225,964,964,964,964,0
20240801,125700,12718225,964,964,964,964,0
20240801,125600,12718225,964,964,964,964,0
20240801,125500,12718225,964,964,964,964,0
20240801,125400,12718225,964,964,964,964,0
20240801,125300,12718225,964,964,964,964,9
20240801,125200,12709549,964,964,964,964,0
20240801,125100,12709549,964,964,964,964,0
20240801,125000,12709549,964,964,964,964,0
20240801,124900,12709549,964,964,964,964,0
20240801,124800,12709549,964,964,964,964,0
20240801,124700,12709549,964,964,964,964,0
20240801,124600,12709549,964,964,964,964,0
20240801,124500,12709549,964,964,964,964,0
20240801,124400,12709549,964,964,964,964,0
20240801,124300,12709549,964,964,964,964,31
20240801,124200,12679665,964,964,964,964,5
20240801,124100,12674845,963,963,963,963,0
20240801,124000,12674845,963,963,963,963,0
20240801,123900,12674845,963,963,963,963,0
20240801,123800,12674845,963,963,963,963,0
20240801,123700,12674845,963,963,963,963,0
20240801,123600,12674845,963,963,963,963,0
20240801,123500,12674845,963,963,963,963,4
20240801,123400,12670993,964,964,964,964,0
20240801,123300,12670993,964,964,964,964,0
20240801,123200,12670993,964,964,964,964,0
20240801,123100,12670993,964,964,964,964,0
20240801,123000,12670993,964,964,964,964,0
20240801,122900,12670993,964,964,964,964,0
20240801,122800,12670993,964,964,964,964,0
20240801,122700,12670993,964,964,964,964,0
20240801,122600,12670993,964,964,964,964,0
20240801,122500,12670993,964,964,964,964,0
20240801,122400,12670993,964,964,964,964,0
20240801,122300,12670993,964,964,964,964,0
20240801,122200,12670993,964,964,964,964,0
20240801,122100,12670993,964,964,964,964,0
20240801,122000,12670993,964,964,964,964,0
20240801,121900,12670993,964,964,964,964,0
20240801,121800,12670993,964,964,964,964,10
20240801,121700,12661353,957,957,957,957,0
20240801,121600,12661353,957,957,957,957,0
20240801,121500,12661353,957,957,957,957,0
20240801,121400,12661353,957,957,957,957,0
20240801,121300,12661353,957,957,957,957,0
20240801,121200,12661353,957,957,957,957,0
20240801,121100,12661353,957,957,957,957,0
20240801,121000,12661353,957,957,957,957,0
20240801,120900,12661353,957,957,957,957,0
20240801,120800,12661353,957,957,957,957,0
20240801,120700,12661353,957,957,957,957,0
20240801,120600,12661353,957,957,957,957,0
20240801,120500,12661353,957,957,957,957,0
20240801,120400,12661353,957,957,957,957,0
20240801,120300,12661353,957,957,957,957,0
20240801,120200,12661353,957,957,957,957,0
20240801,120100,12661353,957,957,957,957,0
20240801,120000,12661353,957,957,957,957,0
20240801,115900,12661353,957,957,957,957,0
20240801,115800,12661353,957,957,957,957,0
20240801,115700,12661353,957,957,957,957,1
20240801,115600,12660396,956,956,956,956,0
20240801,115500,12660396,956,956,956,956,0
20240801,115400,12660396,956,956,956,956,0
20240801,115300,12660396,956,956,956,956,0
20240801,115200,12660396,956,956,956,956,0
20240801,115100,12660396,956,956,956,956,0
20240801,115000,12660396,956,956,956,956,0
20240801,114900,12660396,956,956,956,956,0
20240801,114800,12660396,956,956,956,956,0
20240801,114700,12660396,956,956,956,956,19
20240801,114600,12642232,964,964,964,964,0
20240801,114500,12642232,964,964,964,964,0
20240801,114400,12642232,964,964,964,964,0
20240801,114300,12642232,964,964,964,964,0
20240801,114200,12642232,964,964,964,964,0
20240801,114100,12642232,964,964,964,964,0
20240801,114000,12642232,964,964,964,964,0
20240801,113900,12642232,964,964,964,964,0
20240801,113800,12642232,964,964,964,964,0
20240801,113700,12642232,964,964,964,964,0
20240801,113600,12642232,964,964,964,964,0
20240801,113500,12642232,964,964,964,964,0
20240801,113400,12642232,964,964,964,964,0
20240801,113300,12642232,964,964,964,964,0
20240801,113200,12642232,964,964,964,964,0
20240801,113100,12642232,964,964,964,964,0
20240801,113000,12642232,964,964,964,964,0
20240801,112900,12642232,964,964,964,964,0
20240801,112800,12642232,964,964,964,964,0
20240801,112700,12642232,964,964,964,964,0
20240801,112600,12642232,964,964,964,964,0
20240801,112500,12642232,964,963,964,963,158
20240801,112400,12490043,963,963,963,963,0
20240801,112300,12490043,963,963,963,963,0
20240801,112200,12490043,963,963,963,963,0
20240801,112100,12490043,963,963,963,963,0
20240801,112000,12490043,963,963,963,963,0
20240801,111900,12490043,963,963,963,963,0
20240801,111800,12490043,963,963,963,963,0
20240801,111700,12490043,963,963,963,963,0
20240801,111600,12490043,963,963,963,963,0
20240801,111500,12490043,963,963,963,963,0
20240801,111400,12490043,963,963,963,963,0
20240801,111300,12490043,963,963,963,963,0
20240801,111200,12490043,963,963,963,963,0
20240801,111100,12490043,963,963,963,963,0
20240801,111000,12490043,963,963,963,963,0
20240801,110900,12490043,963,963,963,963,0
20240801,110800,12490043,963,963,963,963,0
20240801,110700,12490043,963,963,963,963,0
20240801,110600,12490043,963,963,963,963,0
20240801,110500,12490043,963,963,963,963,0
20240801,110400,12490043,963,963,963,963,0
20240801,110300,12490043,963,963,963,963,0
20240801,110200,12490043,963,963,963,963,0
20240801,110100,12490043,963,963,963,963,0
20240801,110000,12490043,963,963,963,963,0
20240801,105900,12490043,963,963,963,963,0
20240801,105800,12490043,963,963,963,963,0
20240801,105700,12490043,963,963,963,963,0
20240801,105600,12490043,963,963,963,963,0
20240801,105500,12490043,963,963,963,963,0
20240801,105400,12490043,963,963,963,963,0
20240801,105300,12490043,963,963,963,963,0
20240801,105200,12490043,963,963,963,963,0
20240801,105100,12490043,963,963,963,963,1
20240801,105000,12489080,954,954,954,954,0
20240801,104900,12489080,954,954,954,954,0
20240801,104800,12489080,954,954,954,954,0
20240801,104700,12489080,954,954,954,954,0
20240801,104600,12489080,954,962,962,954,2600
20240801,104500,10002465,962,962,962,962,0
20240801,104400,10002465,962,962,962,962,0
20240801,104300,10002465,962,962,962,962,0
20240801,104200,10002465,962,962,962,962,0
20240801,104100,10002465,962,962,962,962,0
20240801,104000,10002465,962,963,963,962,39
20240801,103900,9964937,964,964,964,964,470
20240801,103800,9511857,963,963,963,963,0
20240801,103700,9511857,963,963,963,963,0
20240801,103600,9511857,963,963,963,963,0
20240801,103500,9511857,963,963,963,963,0
20240801,103400,9511857,963,963,963,963,0
20240801,103300,9511857,963,963,963,963,0
20240801,103200,9511857,963,963,963,963,494
20240801,103100,9036135,964,964,964,964,1
20240801,103000,9035171,964,964,964,964,0
20240801,102900,9035171,964,964,964,964,0
20240801,102800,9035171,964,964,964,964,0
20240801,102700,9035171,964,964,964,964,0
20240801,102600,9035171,964,964,964,964,0
20240801,102500,9035171,964,964,964,964,0
20240801,102400,9035171,964,964,964,964,0
20240801,102300,9035171,964,964,964,964,0
20240801,102200,9035171,964,964,964,964,0
20240801,102100,9035171,964,964,964,964,0
20240801,102000,9035171,964,964,964,964,0
20240801,101900,9035171,964,964,964,964,0
20240801,101800,9035171,964,964,964,964,0
20240801,101700,9035171,964,964,964,964,0
20240801,101600,9035171,964,964,964,964,0
20240801,101500,9035171,964,964,964,964,0
20240801,101400,9035171,964,964,964,964,0
20240801,101300,9035171,964,964,964,964,0
20240801,101200,9035171,964,964,964,964,0
20240801,101100,9035171,964,964,964,964,0
20240801,101000,9035171,964,964,964,964,0
20240801,100900,9035171,964,964,964,964,0
20240801,100800,9035171,964,964,964,964,0
20240801,100700,9035171,964,964,964,964,1
20240801,100600,9034207,964,964,964,964,1
20240801,100500,9033243,964,964,964,964,1
20240801,100400,9032279,964,964,964,964,0
20240801,100300,9032279,964,964,964,964,215
20240801,100200,8825019,963,963,963,963,100
20240801,100100,8728719,964,964,964,964,0
20240801,100000,8728719,964,964,964,964,0
20240801,095900,8728719,964,964,964,964,0
20240801,095800,8728719,964,963,964,963,114
20240801,095700,8618936,964,964,964,964,0
20240801,095600,8618936,964,964,964,964,190
20240801,095500,8435776,964,964,964,964,0
20240801,095400,8435776,964,964,964,964,0
20240801,095300,8435776,964,964,964,964,0
20240801,095200,8435776,964,964,964,964,1000
20240801,095100,7471776,964,964,964,964,0
20240801,095000,7471776,964,964,964,964,993
20240801,094900,6514524,964,964,964,964,0
20240801,094800,6514524,964,964,964,964,0
20240801,094700,6514524,964,964,964,964,0
20240801,094600,6514524,964,964,964,964,312
20240801,094500,6213756,963,963,963,963,0
20240801,094400,6213756,963,963,963,963,0
20240801,094300,6213756,963,963,963,963,0
20240801,094200,6213756,963,963,963,963,220
20240801,094100,6001896,964,964,964,964,0
20240801,094000,6001896,964,964,964,964,10
20240801,093900,5992256,963,963,963,963,11
20240801,093800,5981663,964,964,964,964,4
20240801,093700,5977807,963,963,963,963,1
20240801,093600,5976844,964,964,964,964,0
20240801,093500,5976844,964,964,964,964,10
20240801,093400,5967204,963,963,963,963,1
20240801,093300,5966241,961,961,961,961,0
20240801,093200,5966241,961,961,961,961,3
20240801,093100,5963358,960,960,960,960,1
20240801,093000,5962398,961,961,961,961,0
20240801,092900,5962398,961,961,961,961,0
20240801,092800,5962398,961,961,961,961,0
20240801,092700,5962398,961,961,961,961,0
20240801,092600,5962398,961,961,961,961,0
20240801,092500,5962398,961,961,961,961,0
20240801,092400,5962398,961,961,961,961,0
20240801,092300,5962398,961,961,961,961,0
20240801,092200,5962398,961,967,967,961,2728
20240801,092100,3332406,968,968,968,968,0
20240801,092000,3332406,968,968,968,968,0
20240801,091900,3332406,968,968,968,968,0
20240801,091800,3332406,968,968,968,968,0
20240801,091700,3332406,968,968,968,968,0
20240801,091600,3332406,968,968,968,968,0
20240801,091500,3332406,968,968,968,968,0
20240801,091400,3332406,968,968,968,968,0
20240801,091300,3332406,968,968,968,968,0
20240801,091200,3332406,968,968,968,968,2
20240801,091100,3330470,968,968,968,968,0
20240801,091000,3330470,968,968,968,968,185
20240801,090900,3151390,968,968,968,968,200
20240801,090800,2957790,968,968,968,968,1
20240801,090700,2956822,968,968,968,968,0
20240801,090600,2956822,968,968,968,968,0
20240801,090500,2956822,968,968,968,968,94
20240801,090400,2865830,965,967,967,965,33
20240801,090300,2833947,968,968,968,968,0
20240801,090200,2833947,968,968,968,968,0
20240801,090100,2833947,968,968,968,967,1243
20240801,090000,1631210,968,987,987,967,1658