KissMeData/225430/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204300,50471883,849,849,849,849,920
20240809,204200,50471883,849,849,849,849,0
20240809,204100,50471883,849,849,849,849,0
20240809,204000,50471883,849,849,849,849,0
20240809,203900,50471883,849,849,849,849,0
20240809,203800,50471883,849,849,849,849,0
20240809,203700,50471883,849,849,849,849,0
20240809,203600,50471883,849,849,849,849,0
20240809,203500,50471883,849,849,849,849,0
20240809,203400,50471883,849,849,849,849,0
20240809,203300,50471883,849,849,849,849,0
20240809,203200,50471883,849,849,849,849,0
20240809,203100,50471883,849,849,849,849,0
20240809,203000,50471883,849,849,849,849,0
20240809,202900,50471883,849,849,849,849,0
20240809,202800,50471883,849,849,849,849,0
20240809,202700,50471883,849,849,849,849,0
20240809,202600,50471883,849,849,849,849,0
20240809,202500,50471883,849,849,849,849,0
20240809,202400,50471883,849,849,849,849,0
20240809,202300,50471883,849,849,849,849,0
20240809,202200,50471883,849,849,849,849,0
20240809,202100,50471883,849,849,849,849,0
20240809,202000,50471883,849,849,849,849,0
20240809,201900,50471883,849,849,849,849,0
20240809,201800,50471883,849,849,849,849,0
20240809,201700,50471883,849,849,849,849,0
20240809,201600,50471883,849,849,849,849,0
20240809,201500,50471883,849,849,849,849,0
20240809,201400,50471883,849,849,849,849,0
20240809,201300,50471883,849,849,849,849,920
20240809,201200,50471883,849,849,849,849,0
20240809,201100,50471883,849,849,849,849,0
20240809,201000,50471883,849,849,849,849,0
20240809,200900,50471883,849,849,849,849,0
20240809,200800,50471883,849,849,849,849,0
20240809,200700,50471883,849,849,849,849,0
20240809,200600,50471883,849,849,849,849,0
20240809,200500,50471883,849,849,849,849,0
20240809,200400,50471883,849,849,849,849,0
20240809,200300,50471883,849,849,849,849,0
20240809,200200,50471883,849,849,849,849,0
20240809,200100,50471883,849,849,849,849,0
20240809,200000,50471883,849,849,849,849,0
20240809,195900,50471883,849,849,849,849,0
20240809,195800,50471883,849,849,849,849,0
20240809,195700,50471883,849,849,849,849,0
20240809,195600,50471883,849,849,849,849,0
20240809,195500,50471883,849,849,849,849,0
20240809,195400,50471883,849,849,849,849,0
20240809,195300,50471883,849,849,849,849,0
20240809,195200,50471883,849,849,849,849,0
20240809,195100,50471883,849,849,849,849,0
20240809,195000,50471883,849,849,849,849,0
20240809,194900,50471883,849,849,849,849,0
20240809,194800,50471883,849,849,849,849,0
20240809,194700,50471883,849,849,849,849,0
20240809,194600,50471883,849,849,849,849,0
20240809,194500,50471883,849,849,849,849,0
20240809,194400,50471883,849,849,849,849,0
20240809,194300,50471883,849,849,849,849,920
20240809,194200,50471883,849,849,849,849,0
20240809,194100,50471883,849,849,849,849,0
20240809,194000,50471883,849,849,849,849,0
20240809,193900,50471883,849,849,849,849,0
20240809,193800,50471883,849,849,849,849,0
20240809,193700,50471883,849,849,849,849,0
20240809,193600,50471883,849,849,849,849,0
20240809,193500,50471883,849,849,849,849,0
20240809,193400,50471883,849,849,849,849,0
20240809,193300,50471883,849,849,849,849,0
20240809,193200,50471883,849,849,849,849,0
20240809,193100,50471883,849,849,849,849,0
20240809,193000,50471883,849,849,849,849,0
20240809,192900,50471883,849,849,849,849,0
20240809,192800,50471883,849,849,849,849,0
20240809,192700,50471883,849,849,849,849,0
20240809,192600,50471883,849,849,849,849,0
20240809,192500,50471883,849,849,849,849,0
20240809,192400,50471883,849,849,849,849,0
20240809,192300,50471883,849,849,849,849,0
20240809,192200,50471883,849,849,849,849,0
20240809,192100,50471883,849,849,849,849,0
20240809,192000,50471883,849,849,849,849,0
20240809,191900,50471883,849,849,849,849,0
20240809,191800,50471883,849,849,849,849,0
20240809,191700,50471883,849,849,849,849,0
20240809,191600,50471883,849,849,849,849,0
20240809,191500,50471883,849,849,849,849,0
20240809,191400,50471883,849,849,849,849,0
20240809,191300,50471883,849,849,849,849,920
20240809,191200,50471883,849,849,849,849,0
20240809,191100,50471883,849,849,849,849,0
20240809,191000,50471883,849,849,849,849,0
20240809,190900,50471883,849,849,849,849,0
20240809,190800,50471883,849,849,849,849,0
20240809,190700,50471883,849,849,849,849,0
20240809,190600,50471883,849,849,849,849,0
20240809,190500,50471883,849,849,849,849,0
20240809,190400,50471883,849,849,849,849,0
20240809,190300,50471883,849,849,849,849,0
20240809,190200,50471883,849,849,849,849,0
20240809,190100,50471883,849,849,849,849,0
20240809,190000,50471883,849,849,849,849,0
20240809,185900,50471883,849,849,849,849,0
20240809,185800,50471883,849,849,849,849,0
20240809,185700,50471883,849,849,849,849,0
20240809,185600,50471883,849,849,849,849,0
20240809,185500,50471883,849,849,849,849,0
20240809,185400,50471883,849,849,849,849,0
20240809,185300,50471883,849,849,849,849,0
20240809,185200,50471883,849,849,849,849,0
20240809,185100,50471883,849,849,849,849,0
20240809,185000,50471883,849,849,849,849,0
20240809,184900,50471883,849,849,849,849,0
20240809,184800,50471883,849,849,849,849,0
20240809,184700,50471883,849,849,849,849,0
20240809,184600,50471883,849,849,849,849,0
20240809,184500,50471883,849,849,849,849,0
20240809,184400,50471883,849,849,849,849,0
20240809,184300,50471883,849,849,849,849,920
20240809,184200,50471883,849,849,849,849,0
20240809,184100,50471883,849,849,849,849,0
20240809,184000,50471883,849,849,849,849,0
20240809,183900,50471883,849,849,849,849,0
20240809,183800,50471883,849,849,849,849,0
20240809,183700,50471883,849,849,849,849,0
20240809,183600,50471883,849,849,849,849,0
20240809,183500,50471883,849,849,849,849,0
20240809,183400,50471883,849,849,849,849,0
20240809,183300,50471883,849,849,849,849,0
20240809,183200,50471883,849,849,849,849,0
20240809,183100,50471883,849,849,849,849,0
20240809,183000,50471883,849,849,849,849,0
20240809,182900,50471883,849,849,849,849,0
20240809,182800,50471883,849,849,849,849,0
20240809,182700,50471883,849,849,849,849,0
20240809,182600,50471883,849,849,849,849,0
20240809,182500,50471883,849,849,849,849,0
20240809,182400,50471883,849,849,849,849,0
20240809,182300,50471883,849,849,849,849,0
20240809,182200,50471883,849,849,849,849,0
20240809,182100,50471883,849,849,849,849,0
20240809,182000,50471883,849,849,849,849,0
20240809,181900,50471883,849,849,849,849,0
20240809,181800,50471883,849,849,849,849,0
20240809,181700,50471883,849,849,849,849,0
20240809,181600,50471883,849,849,849,849,0
20240809,181500,50471883,849,849,849,849,0
20240809,181400,50471883,849,849,849,849,0
20240809,181300,50471883,849,849,849,849,920
20240809,181200,50471883,849,849,849,849,0
20240809,181100,50471883,849,849,849,849,0
20240809,181000,50471883,849,849,849,849,0
20240809,180900,50471883,849,849,849,849,0
20240809,180800,50471883,849,849,849,849,0
20240809,180700,50471883,849,849,849,849,0
20240809,180600,50471883,849,849,849,849,0
20240809,180500,50471883,849,849,849,849,0
20240809,180400,50471883,849,849,849,849,0
20240809,180300,50471883,849,849,849,849,0
20240809,180200,50471883,849,849,849,849,0
20240809,180100,50471883,849,849,849,849,0
20240809,180000,50471883,849,849,849,849,0
20240809,175900,50471883,849,849,849,849,0
20240809,175800,50471883,849,849,849,849,0
20240809,175700,50471883,849,849,849,849,0
20240809,175600,50471883,849,849,849,849,0
20240809,175500,50471883,849,849,849,849,0
20240809,175400,50471883,849,849,849,849,0
20240809,175300,50471883,849,849,849,849,0
20240809,175200,50471883,849,849,849,849,0
20240809,175100,50471883,849,849,849,849,0
20240809,175000,50471883,849,849,849,849,0
20240809,174900,50471883,849,849,849,849,0
20240809,174800,50471883,849,849,849,849,0
20240809,174700,50471883,849,849,849,849,0
20240809,174600,50471883,849,849,849,849,0
20240809,174500,50471883,849,849,849,849,0
20240809,174400,50471883,849,849,849,849,0
20240809,174300,50471883,849,849,849,849,920
20240809,174200,50471883,849,849,849,849,0
20240809,174100,50471883,849,849,849,849,0
20240809,174000,50471883,849,849,849,849,0
20240809,173900,50471883,849,849,849,849,0
20240809,173800,50471883,849,849,849,849,0
20240809,173700,50471883,849,849,849,849,0
20240809,173600,50471883,849,849,849,849,0
20240809,173500,50471883,849,849,849,849,0
20240809,173400,50471883,849,849,849,849,0
20240809,173300,50471883,849,849,849,849,0
20240809,173200,50471883,849,849,849,849,0
20240809,173100,50471883,849,849,849,849,0
20240809,173000,50471883,849,849,849,849,0
20240809,172900,50471883,849,849,849,849,0
20240809,172800,50471883,849,849,849,849,0
20240809,172700,50471883,849,849,849,849,0
20240809,172600,50471883,849,849,849,849,0
20240809,172500,50471883,849,849,849,849,0
20240809,172400,50471883,849,849,849,849,0
20240809,172300,50471883,849,849,849,849,0
20240809,172200,50471883,849,849,849,849,0
20240809,172100,50471883,849,849,849,849,0
20240809,172000,50471883,849,849,849,849,0
20240809,171900,50471883,849,849,849,849,0
20240809,171800,50471883,849,849,849,849,0
20240809,171700,50471883,849,849,849,849,0
20240809,171600,50471883,849,849,849,849,0
20240809,171500,50471883,849,849,849,849,0
20240809,171400,50471883,849,849,849,849,0
20240809,171300,50471883,849,849,849,849,920
20240809,171200,50471883,849,849,849,849,0
20240809,171100,50471883,849,849,849,849,0
20240809,171000,50471883,849,849,849,849,0
20240809,170900,50471883,849,849,849,849,0
20240809,170800,50471883,849,849,849,849,0
20240809,170700,50471883,849,849,849,849,0
20240809,170600,50471883,849,849,849,849,0
20240809,170500,50471883,849,849,849,849,0
20240809,170400,50471883,849,849,849,849,0
20240809,170300,50471883,849,849,849,849,0
20240809,170200,50471883,849,849,849,849,0
20240809,170100,50471883,849,849,849,849,0
20240809,170000,50471883,849,849,849,849,0
20240809,165900,50471883,849,849,849,849,0
20240809,165800,50471883,849,849,849,849,0
20240809,165700,50471883,849,849,849,849,0
20240809,165600,50471883,849,849,849,849,0
20240809,165500,50471883,849,849,849,849,0
20240809,165400,50471883,849,849,849,849,0
20240809,165300,50471883,849,849,849,849,0
20240809,165200,50471883,849,849,849,849,0
20240809,165100,50471883,849,849,849,849,0
20240809,165000,50471883,849,849,849,849,0
20240809,164900,50471883,849,849,849,849,0
20240809,164800,50471883,849,849,849,849,0
20240809,164700,50471883,849,849,849,849,0
20240809,164600,50471883,849,849,849,849,0
20240809,164500,50471883,849,849,849,849,0
20240809,164400,50471883,849,849,849,849,0
20240809,164300,50471883,849,849,849,849,920
20240809,164200,50471883,849,849,849,849,0
20240809,164100,50471883,849,849,849,849,0
20240809,164000,50471883,849,849,849,849,0
20240809,163900,50471883,849,849,849,849,0
20240809,163800,50471883,849,849,849,849,0
20240809,163700,50471883,849,849,849,849,0
20240809,163600,50471883,849,849,849,849,0
20240809,163500,50471883,849,849,849,849,0
20240809,163400,50471883,849,849,849,849,0
20240809,163300,50471883,849,849,849,849,0
20240809,163200,50471883,849,849,849,849,0
20240809,163100,50471883,849,849,849,849,0
20240809,163000,50471883,849,849,849,849,0
20240809,162900,50471883,849,849,849,849,0
20240809,162800,50471883,849,849,849,849,0
20240809,162700,50471883,849,849,849,849,0
20240809,162600,50471883,849,849,849,849,0
20240809,162500,50471883,849,849,849,849,0
20240809,162400,50471883,849,849,849,849,0
20240809,162300,50471883,849,849,849,849,0
20240809,162200,50471883,849,849,849,849,0
20240809,162100,50471883,849,849,849,849,0
20240809,162000,50471883,849,849,849,849,0
20240809,161900,50471883,849,849,849,849,0
20240809,161800,50471883,849,849,849,849,0
20240809,161700,50471883,849,849,849,849,0
20240809,161600,50471883,849,849,849,849,0
20240809,161500,50471883,849,849,849,849,0
20240809,161400,50471883,849,849,849,849,0
20240809,161300,50471883,849,849,849,849,920
20240809,161200,50471883,849,849,849,849,0
20240809,161100,50471883,849,849,849,849,0
20240809,161000,50471883,849,849,849,849,0
20240809,160900,50471883,849,849,849,849,0
20240809,160800,50471883,849,849,849,849,0
20240809,160700,50471883,849,849,849,849,0
20240809,160600,50471883,849,849,849,849,0
20240809,160500,50471883,849,849,849,849,0
20240809,160400,50471883,849,849,849,849,0
20240809,160300,50471883,849,849,849,849,0
20240809,160200,50471883,849,849,849,849,0
20240809,160100,50471883,849,849,849,849,0
20240809,160000,50471883,849,849,849,849,0
20240809,155900,50471883,849,849,849,849,0
20240809,155800,50471883,849,849,849,849,0
20240809,155700,50471883,849,849,849,849,0
20240809,155600,50471883,849,849,849,849,0
20240809,155500,50471883,849,849,849,849,0
20240809,155400,50471883,849,849,849,849,0
20240809,155300,50471883,849,849,849,849,0
20240809,155200,50471883,849,849,849,849,0
20240809,155100,50471883,849,849,849,849,0
20240809,155000,50471883,849,849,849,849,0
20240809,154900,50471883,849,849,849,849,0
20240809,154800,50471883,849,849,849,849,0
20240809,154700,50471883,849,849,849,849,0
20240809,154600,50471883,849,849,849,849,0
20240809,154500,50471883,849,849,849,849,0
20240809,154400,50471883,849,849,849,849,0
20240809,154300,50471883,849,849,849,849,920
20240809,154200,50471883,849,849,849,849,0
20240809,154100,50471883,849,849,849,849,0
20240809,154000,50471883,849,849,849,849,0
20240809,153900,50471883,849,849,849,849,0
20240809,153800,50471883,849,849,849,849,0
20240809,153700,50471883,849,849,849,849,0
20240809,153600,50471883,849,849,849,849,0
20240809,153500,50471883,849,849,849,849,0
20240809,153400,50471883,849,849,849,849,0
20240809,153300,50471883,849,849,849,849,0
20240809,153200,50471883,849,849,849,849,0
20240809,153100,50471883,849,849,849,849,0
20240809,153000,50471883,849,849,849,849,920
20240809,152900,49690803,839,839,839,839,0
20240809,152800,49690803,839,839,839,839,0
20240809,152700,49690803,839,839,839,839,0
20240809,152600,49690803,839,839,839,839,0
20240809,152500,49690803,839,839,839,839,0
20240809,152400,49690803,839,839,839,839,0
20240809,152300,49690803,839,839,839,839,0
20240809,152200,49690803,839,839,839,839,0
20240809,152100,49690803,839,839,839,839,0
20240809,152000,49690803,839,839,839,839,0
20240809,151900,49690803,839,845,845,839,32
20240809,151800,49663949,846,846,846,846,0
20240809,151700,49663949,846,846,846,846,0
20240809,151600,49663949,846,847,847,846,2
20240809,151500,49662256,848,848,848,848,0
20240809,151400,49662256,848,848,848,848,6
20240809,151300,49657168,848,841,848,836,39
20240809,151200,49624519,849,849,849,849,1
20240809,151100,49623670,841,841,841,841,0
20240809,151000,49623670,841,841,841,841,0
20240809,150900,49623670,841,841,841,841,0
20240809,150800,49623670,841,841,841,841,0
20240809,150700,49623670,841,841,841,841,0
20240809,150600,49623670,841,841,841,841,0
20240809,150500,49623670,841,845,845,841,1903
20240809,150400,48023185,847,848,848,847,20
20240809,150300,48006243,853,853,853,853,0
20240809,150200,48006243,853,853,853,853,0
20240809,150100,48006243,853,853,853,853,5
20240809,150000,48001978,854,854,854,854,0
20240809,145900,48001978,854,854,854,854,0
20240809,145800,48001978,854,854,854,854,0
20240809,145700,48001978,854,854,854,854,0
20240809,145600,48001978,854,854,854,854,0
20240809,145500,48001978,854,854,854,854,0
20240809,145400,48001978,854,854,854,854,0
20240809,145300,48001978,854,854,854,854,0
20240809,145200,48001978,854,854,854,854,0
20240809,145100,48001978,854,854,854,854,0
20240809,145000,48001978,854,854,854,854,0
20240809,144900,48001978,854,854,854,854,0
20240809,144800,48001978,854,854,854,854,0
20240809,144700,48001978,854,854,854,854,0
20240809,144600,48001978,854,854,854,854,0
20240809,144500,48001978,854,846,854,846,121
20240809,144400,47899604,846,846,846,846,61
20240809,144300,47847998,853,853,853,853,0
20240809,144200,47847998,853,853,853,853,2866
20240809,144100,45403300,853,853,853,853,515
20240809,144000,44964005,853,848,853,848,202
20240809,143900,44792700,848,844,848,844,428
20240809,143800,44431460,844,844,844,844,0
20240809,143700,44431460,844,843,844,843,101
20240809,143600,44346217,841,841,841,841,0
20240809,143500,44346217,841,841,841,841,0
20240809,143400,44346217,841,841,841,841,1
20240809,143300,44345376,840,839,840,839,41
20240809,143200,44310950,839,839,839,839,0
20240809,143100,44310950,839,839,839,839,0
20240809,143000,44310950,839,839,839,839,0
20240809,142900,44310950,839,839,839,839,0
20240809,142800,44310950,839,839,839,839,39
20240809,142700,44278229,839,839,839,839,200
20240809,142600,44110429,833,833,833,833,0
20240809,142500,44110429,833,833,833,833,0
20240809,142400,44110429,833,833,833,833,0
20240809,142300,44110429,833,833,833,833,0
20240809,142200,44110429,833,833,833,833,0
20240809,142100,44110429,833,833,833,833,0
20240809,142000,44110429,833,833,833,833,0
20240809,141900,44110429,833,833,833,833,0
20240809,141800,44110429,833,833,833,833,0
20240809,141700,44110429,833,833,833,833,0
20240809,141600,44110429,833,833,833,833,0
20240809,141500,44110429,833,833,833,833,0
20240809,141400,44110429,833,833,833,833,0
20240809,141300,44110429,833,833,833,833,0
20240809,141200,44110429,833,833,833,833,0
20240809,141100,44110429,833,833,833,833,0
20240809,141000,44110429,833,833,833,833,0
20240809,140900,44110429,833,833,833,833,0
20240809,140800,44110429,833,833,833,833,0
20240809,140700,44110429,833,833,833,833,0
20240809,140600,44110429,833,834,834,833,621
20240809,140500,43593053,835,837,837,835,348
20240809,140400,43301899,837,837,837,837,0
20240809,140300,43301899,837,841,841,837,152
20240809,140200,43174073,843,843,843,843,0
20240809,140100,43174073,843,853,853,843,4
20240809,140000,43170689,853,853,853,853,0
20240809,135900,43170689,853,853,853,853,0
20240809,135800,43170689,853,853,853,853,0
20240809,135700,43170689,853,853,853,853,1
20240809,135600,43169836,852,852,852,852,0
20240809,135500,43169836,852,852,852,852,0
20240809,135400,43169836,852,852,852,852,0
20240809,135300,43169836,852,847,852,847,1564
20240809,135200,41838193,845,844,845,844,564
20240809,135100,41361676,844,840,844,840,829
20240809,135000,40662870,834,834,834,834,0
20240809,134900,40662870,834,834,834,834,176
20240809,134800,40516086,836,836,836,836,17
20240809,134700,40501874,836,838,838,836,387
20240809,134600,40178099,840,840,840,840,0
20240809,134500,40178099,840,840,840,840,0
20240809,134400,40178099,840,840,840,840,0
20240809,134300,40178099,840,840,840,840,0
20240809,134200,40178099,840,840,840,840,0
20240809,134100,40178099,840,840,840,840,0
20240809,134000,40178099,840,840,840,840,0
20240809,133900,40178099,840,840,840,840,0
20240809,133800,40178099,840,840,840,840,0
20240809,133700,40178099,840,840,840,840,16
20240809,133600,40164659,840,837,840,837,668
20240809,133500,39604343,837,837,837,837,1000
20240809,133400,38767343,839,839,839,839,0
20240809,133300,38767343,839,839,839,839,0
20240809,133200,38767343,839,839,839,839,0
20240809,133100,38767343,839,839,839,839,0
20240809,133000,38767343,839,839,839,839,0
20240809,132900,38767343,839,839,839,839,0
20240809,132800,38767343,839,839,839,839,0
20240809,132700,38767343,839,839,839,839,0
20240809,132600,38767343,839,839,839,839,0
20240809,132500,38767343,839,839,839,839,0
20240809,132400,38767343,839,839,839,839,0
20240809,132300,38767343,839,839,839,839,0
20240809,132200,38767343,839,839,839,839,0
20240809,132100,38767343,839,839,839,839,0
20240809,132000,38767343,839,839,839,839,0
20240809,131900,38767343,839,839,839,839,0
20240809,131800,38767343,839,839,839,839,0
20240809,131700,38767343,839,839,839,839,0
20240809,131600,38767343,839,839,839,839,0
20240809,131500,38767343,839,839,839,839,0
20240809,131400,38767343,839,839,839,839,0
20240809,131300,38767343,839,839,839,839,0
20240809,131200,38767343,839,839,839,839,0
20240809,131100,38767343,839,839,839,839,0
20240809,131000,38767343,839,839,839,839,0
20240809,130900,38767343,839,839,839,839,0
20240809,130800,38767343,839,839,839,839,0
20240809,130700,38767343,839,839,839,839,0
20240809,130600,38767343,839,839,839,839,0
20240809,130500,38767343,839,839,839,839,0
20240809,130400,38767343,839,839,839,839,0
20240809,130300,38767343,839,839,839,839,0
20240809,130200,38767343,839,839,839,839,71
20240809,130100,38707774,836,836,836,836,0
20240809,130000,38707774,836,836,836,836,0
20240809,125900,38707774,836,836,836,836,0
20240809,125800,38707774,836,836,836,836,15
20240809,125700,38695234,830,830,830,830,0
20240809,125600,38695234,830,830,830,830,0
20240809,125500,38695234,830,833,833,830,2000
20240809,125400,37035070,838,838,838,838,0
20240809,125300,37035070,838,838,838,838,0
20240809,125200,37035070,838,838,838,838,0
20240809,125100,37035070,838,838,838,838,0
20240809,125000,37035070,838,838,838,838,0
20240809,124900,37035070,838,838,838,838,10
20240809,124800,37026690,838,838,838,838,0
20240809,124700,37026690,838,838,838,838,0
20240809,124600,37026690,838,838,838,838,0
20240809,124500,37026690,838,838,838,838,0
20240809,124400,37026690,838,838,838,838,0
20240809,124300,37026690,838,838,838,838,0
20240809,124200,37026690,838,838,838,838,0
20240809,124100,37026690,838,838,838,838,0
20240809,124000,37026690,838,838,838,838,0
20240809,123900,37026690,838,838,838,838,0
20240809,123800,37026690,838,838,838,838,168
20240809,123700,36885906,838,838,838,838,0
20240809,123600,36885906,838,838,838,838,0
20240809,123500,36885906,838,837,838,837,500
20240809,123400,36466916,838,838,838,838,0
20240809,123300,36466916,838,838,838,838,1
20240809,123200,36466078,838,838,838,838,0
20240809,123100,36466078,838,838,838,838,0
20240809,123000,36466078,838,838,838,838,0
20240809,122900,36466078,838,838,838,838,0
20240809,122800,36466078,838,838,838,838,0
20240809,122700,36466078,838,838,838,838,0
20240809,122600,36466078,838,838,838,838,0
20240809,122500,36466078,838,838,838,838,1
20240809,122400,36465240,833,833,833,833,0
20240809,122300,36465240,833,833,833,833,0
20240809,122200,36465240,833,833,833,833,0
20240809,122100,36465240,833,833,833,833,2
20240809,122000,36463574,838,838,838,838,0
20240809,121900,36463574,838,838,838,838,0
20240809,121800,36463574,838,838,838,838,0
20240809,121700,36463574,838,838,838,838,0
20240809,121600,36463574,838,838,838,838,0
20240809,121500,36463574,838,833,838,833,465
20240809,121400,36076204,830,830,830,830,0
20240809,121300,36076204,830,830,830,830,3
20240809,121200,36073714,835,835,835,835,0
20240809,121100,36073714,835,835,835,835,0
20240809,121000,36073714,835,835,835,835,0
20240809,120900,36073714,835,835,835,835,0
20240809,120800,36073714,835,835,835,835,199
20240809,120700,35907549,838,838,838,838,0
20240809,120600,35907549,838,838,838,838,0
20240809,120500,35907549,838,838,838,838,0
20240809,120400,35907549,838,838,838,838,0
20240809,120300,35907549,838,838,838,838,0
20240809,120200,35907549,838,838,838,838,0
20240809,120100,35907549,838,838,838,838,0
20240809,120000,35907549,838,838,838,838,0
20240809,115900,35907549,838,838,838,838,0
20240809,115800,35907549,838,838,838,838,0
20240809,115700,35907549,838,838,838,838,0
20240809,115600,35907549,838,838,838,838,0
20240809,115500,35907549,838,838,838,838,0
20240809,115400,35907549,838,838,838,838,0
20240809,115300,35907549,838,838,838,838,0
20240809,115200,35907549,838,838,838,838,50
20240809,115100,35865649,838,838,838,838,0
20240809,115000,35865649,838,838,838,838,0
20240809,114900,35865649,838,838,838,838,0
20240809,114800,35865649,838,838,838,838,1
20240809,114700,35864811,835,835,835,835,0
20240809,114600,35864811,835,835,835,835,400
20240809,114500,35530811,838,838,838,838,0
20240809,114400,35530811,838,838,838,838,0
20240809,114300,35530811,838,838,838,838,0
20240809,114200,35530811,838,836,838,835,131
20240809,114100,35421286,838,837,838,837,5
20240809,114000,35417097,836,836,836,836,0
20240809,113900,35417097,836,836,836,836,0
20240809,113800,35417097,836,836,836,836,0
20240809,113700,35417097,836,836,836,836,0
20240809,113600,35417097,836,836,836,836,0
20240809,113500,35417097,836,836,836,836,0
20240809,113400,35417097,836,836,836,836,0
20240809,113300,35417097,836,836,836,836,0
20240809,113200,35417097,836,836,836,836,89
20240809,113100,35342693,836,836,836,836,753
20240809,113000,34713185,836,831,836,830,220
20240809,112900,34530511,831,831,831,831,0
20240809,112800,34530511,831,831,831,831,58
20240809,112700,34482313,835,835,835,835,0
20240809,112600,34482313,835,835,835,835,0
20240809,112500,34482313,835,835,835,835,0
20240809,112400,34482313,835,835,835,835,58
20240809,112300,34433883,835,835,835,835,0
20240809,112200,34433883,835,835,835,835,0
20240809,112100,34433883,835,835,835,835,0
20240809,112000,34433883,835,835,835,835,3
20240809,111900,34431378,830,830,830,830,474
20240809,111800,34037958,830,830,830,830,10
20240809,111700,34029658,827,827,827,827,0
20240809,111600,34029658,827,827,827,827,0
20240809,111500,34029658,827,827,827,827,0
20240809,111400,34029658,827,827,827,827,3575
20240809,111300,31073133,826,827,827,826,3003
20240809,111200,28589654,827,827,827,827,0
20240809,111100,28589654,827,827,827,827,0
20240809,111000,28589654,827,830,830,827,3320
20240809,110900,25842640,835,830,835,830,65
20240809,110800,25788615,830,830,830,830,5
20240809,110700,25784465,830,830,830,830,0
20240809,110600,25784465,830,830,830,830,1
20240809,110500,25783635,830,830,830,830,240
20240809,110400,25584435,829,829,829,829,501
20240809,110300,25169106,829,829,829,829,0
20240809,110200,25169106,829,829,829,829,0
20240809,110100,25169106,829,829,829,829,55
20240809,110000,25123511,830,830,830,830,274
20240809,105900,24896091,830,830,830,830,171
20240809,105800,24754161,830,831,831,830,213
20240809,105700,24577254,831,832,832,831,957
20240809,105600,23781919,833,834,834,833,201
20240809,105500,23614388,839,839,839,839,0
20240809,105400,23614388,839,839,839,839,0
20240809,105300,23614388,839,839,839,839,0
20240809,105200,23614388,839,839,839,839,0
20240809,105100,23614388,839,839,839,839,288
20240809,105000,23372756,839,839,839,839,0
20240809,104900,23372756,839,839,839,839,0
20240809,104800,23372756,839,839,839,839,0
20240809,104700,23372756,839,839,839,839,0
20240809,104600,23372756,839,839,839,839,0
20240809,104500,23372756,839,839,839,839,0
20240809,104400,23372756,839,839,839,839,1
20240809,104300,23371917,839,839,839,839,0
20240809,104200,23371917,839,839,839,839,0
20240809,104100,23371917,839,839,839,839,0
20240809,104000,23371917,839,839,839,839,0
20240809,103900,23371917,839,839,839,839,0
20240809,103800,23371917,839,839,839,839,0
20240809,103700,23371917,839,839,839,839,0
20240809,103600,23371917,839,839,839,839,0
20240809,103500,23371917,839,839,839,839,0
20240809,103400,23371917,839,839,839,839,0
20240809,103300,23371917,839,839,839,839,0
20240809,103200,23371917,839,839,839,839,0
20240809,103100,23371917,839,839,839,839,213
20240809,103000,23193210,840,840,840,840,0
20240809,102900,23193210,840,840,840,840,0
20240809,102800,23193210,840,840,840,840,0
20240809,102700,23193210,840,840,840,840,0
20240809,102600,23193210,840,840,840,840,0
20240809,102500,23193210,840,840,840,840,0
20240809,102400,23193210,840,840,840,840,0
20240809,102300,23193210,840,840,840,840,0
20240809,102200,23193210,840,840,840,840,7
20240809,102100,23187330,841,841,841,841,1
20240809,102000,23186489,840,840,840,840,8
20240809,101900,23179769,839,839,839,839,0
20240809,101800,23179769,839,839,839,839,787
20240809,101700,22519476,839,839,839,839,0
20240809,101600,22519476,839,839,839,839,0
20240809,101500,22519476,839,839,839,839,1
20240809,101400,22518637,839,839,839,839,0
20240809,101300,22518637,839,839,839,839,0
20240809,101200,22518637,839,839,839,839,46
20240809,101100,22480043,831,831,831,831,0
20240809,101000,22480043,831,831,831,831,0
20240809,100900,22480043,831,836,836,831,1080
20240809,100800,21582543,831,837,837,831,1440
20240809,100700,20384180,837,837,837,837,0
20240809,100600,20384180,837,837,837,837,0
20240809,100500,20384180,837,838,838,837,1310
20240809,100400,19287624,839,839,839,839,4
20240809,100300,19284268,839,839,839,839,0
20240809,100200,19284268,839,839,839,839,9
20240809,100100,19276717,842,842,842,842,6
20240809,100000,19271665,842,842,842,842,0
20240809,095900,19271665,842,842,842,842,4
20240809,095800,19268297,839,839,839,839,0
20240809,095700,19268297,839,839,839,839,0
20240809,095600,19268297,839,839,839,839,0
20240809,095500,19268297,839,839,839,839,1
20240809,095400,19267458,839,839,839,839,0
20240809,095300,19267458,839,839,839,839,1
20240809,095200,19266619,844,844,844,844,0
20240809,095100,19266619,844,844,844,844,2
20240809,095000,19264931,838,838,838,838,0
20240809,094900,19264931,838,838,838,838,2
20240809,094800,19263255,845,845,845,845,1
20240809,094700,19262410,836,839,839,836,100
20240809,094600,19178783,847,847,847,847,0
20240809,094500,19178783,847,839,847,838,122
20240809,094400,19076502,848,848,848,848,0
20240809,094300,19076502,848,848,848,848,17
20240809,094200,19062086,848,848,848,848,0
20240809,094100,19062086,848,839,848,839,15
20240809,094000,19049475,839,848,848,839,82
20240809,093900,18980539,847,847,847,847,325
20240809,093800,18705264,848,848,848,848,22
20240809,093700,18686608,848,848,848,838,807
20240809,093600,18006497,848,848,848,848,50
20240809,093500,17964097,848,848,848,848,0
20240809,093400,17964097,848,848,848,848,0
20240809,093300,17964097,848,848,848,848,0
20240809,093200,17964097,848,843,848,843,7
20240809,093100,17958186,843,844,844,843,216
20240809,093000,17776088,848,848,848,848,0
20240809,092900,17776088,848,847,848,847,46
20240809,092800,17737115,851,851,851,851,0
20240809,092700,17737115,851,851,851,851,10
20240809,092600,17728605,843,849,851,843,103
20240809,092500,17641754,847,853,853,836,1183
20240809,092400,16647448,853,853,853,853,340
20240809,092300,16357428,853,853,853,853,866
20240809,092200,15618730,853,847,853,844,728
20240809,092100,15004270,854,854,854,854,0
20240809,092000,15004270,854,849,854,848,779
20240809,091900,14343030,849,851,851,849,176
20240809,091800,14193491,855,855,855,855,0
20240809,091700,14193491,855,855,855,855,1400
20240809,091600,12996491,855,855,855,854,1725
20240809,091500,11522489,855,855,855,855,82
20240809,091400,11452379,855,852,858,852,2098
20240809,091300,9659266,852,852,852,852,0
20240809,091200,9659266,852,849,852,849,463
20240809,091100,9265322,848,848,848,848,10
20240809,091000,9256842,848,843,848,842,1159
20240809,090900,8279544,843,843,843,843,1
20240809,090800,8278701,845,845,845,845,1
20240809,090700,8277856,843,843,843,843,881
20240809,090600,7535173,842,840,842,840,767
20240809,090500,6889459,840,838,840,833,1053
20240809,090400,6011102,838,839,839,838,183
20240809,090300,5857735,842,842,842,842,228
20240809,090200,5665759,842,838,842,838,270
20240809,090100,5438619,842,836,847,836,1056
20240809,090000,4550556,831,831,831,831,5476