KissMeData/010280/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185300,15517882,654,654,654,654,400
20240801,185200,15517882,654,654,654,654,0
20240801,185100,15517882,654,654,654,654,0
20240801,185000,15517882,654,654,654,654,0
20240801,184900,15517882,654,654,654,654,0
20240801,184800,15517882,654,654,654,654,0
20240801,184700,15517882,654,654,654,654,0
20240801,184600,15517882,654,654,654,654,0
20240801,184500,15517882,654,654,654,654,0
20240801,184400,15517882,654,654,654,654,0
20240801,184300,15517882,654,654,654,654,0
20240801,184200,15517882,654,654,654,654,0
20240801,184100,15517882,654,654,654,654,0
20240801,184000,15517882,654,654,654,654,0
20240801,183900,15517882,654,654,654,654,0
20240801,183800,15517882,654,654,654,654,0
20240801,183700,15517882,654,654,654,654,0
20240801,183600,15517882,654,654,654,654,0
20240801,183500,15517882,654,654,654,654,0
20240801,183400,15517882,654,654,654,654,0
20240801,183300,15517882,654,654,654,654,0
20240801,183200,15517882,654,654,654,654,0
20240801,183100,15517882,654,654,654,654,0
20240801,183000,15517882,654,654,654,654,0
20240801,182900,15517882,654,654,654,654,0
20240801,182800,15517882,654,654,654,654,0
20240801,182700,15517882,654,654,654,654,0
20240801,182600,15517882,654,654,654,654,0
20240801,182500,15517882,654,654,654,654,0
20240801,182400,15517882,654,654,654,654,0
20240801,182300,15517882,654,654,654,654,400
20240801,182200,15517882,654,654,654,654,0
20240801,182100,15517882,654,654,654,654,0
20240801,182000,15517882,654,654,654,654,0
20240801,181900,15517882,654,654,654,654,0
20240801,181800,15517882,654,654,654,654,0
20240801,181700,15517882,654,654,654,654,0
20240801,181600,15517882,654,654,654,654,0
20240801,181500,15517882,654,654,654,654,0
20240801,181400,15517882,654,654,654,654,0
20240801,181300,15517882,654,654,654,654,0
20240801,181200,15517882,654,654,654,654,0
20240801,181100,15517882,654,654,654,654,0
20240801,181000,15517882,654,654,654,654,0
20240801,180900,15517882,654,654,654,654,0
20240801,180800,15517882,654,654,654,654,0
20240801,180700,15517882,654,654,654,654,0
20240801,180600,15517882,654,654,654,654,0
20240801,180500,15517882,654,654,654,654,0
20240801,180400,15517882,654,654,654,654,0
20240801,180300,15517882,654,654,654,654,0
20240801,180200,15517882,654,654,654,654,0
20240801,180100,15517882,654,654,654,654,0
20240801,180000,15517882,654,654,654,654,0
20240801,175900,15517882,654,654,654,654,0
20240801,175800,15517882,654,654,654,654,0
20240801,175700,15517882,654,654,654,654,0
20240801,175600,15517882,654,654,654,654,0
20240801,175500,15517882,654,654,654,654,0
20240801,175400,15517882,654,654,654,654,0
20240801,175300,15517882,654,654,654,654,400
20240801,175200,15517882,654,654,654,654,0
20240801,175100,15517882,654,654,654,654,0
20240801,175000,15517882,654,654,654,654,0
20240801,174900,15517882,654,654,654,654,0
20240801,174800,15517882,654,654,654,654,0
20240801,174700,15517882,654,654,654,654,0
20240801,174600,15517882,654,654,654,654,0
20240801,174500,15517882,654,654,654,654,0
20240801,174400,15517882,654,654,654,654,0
20240801,174300,15517882,654,654,654,654,0
20240801,174200,15517882,654,654,654,654,0
20240801,174100,15517882,654,654,654,654,0
20240801,174000,15517882,654,654,654,654,0
20240801,173900,15517882,654,654,654,654,0
20240801,173800,15517882,654,654,654,654,0
20240801,173700,15517882,654,654,654,654,0
20240801,173600,15517882,654,654,654,654,0
20240801,173500,15517882,654,654,654,654,0
20240801,173400,15517882,654,654,654,654,0
20240801,173300,15517882,654,654,654,654,0
20240801,173200,15517882,654,654,654,654,0
20240801,173100,15517882,654,654,654,654,0
20240801,173000,15517882,654,654,654,654,0
20240801,172900,15517882,654,654,654,654,0
20240801,172800,15517882,654,654,654,654,0
20240801,172700,15517882,654,654,654,654,0
20240801,172600,15517882,654,654,654,654,0
20240801,172500,15517882,654,654,654,654,0
20240801,172400,15517882,654,654,654,654,0
20240801,172300,15517882,654,654,654,654,400
20240801,172200,15517882,654,654,654,654,0
20240801,172100,15517882,654,654,654,654,0
20240801,172000,15517882,654,654,654,654,0
20240801,171900,15517882,654,654,654,654,0
20240801,171800,15517882,654,654,654,654,0
20240801,171700,15517882,654,654,654,654,0
20240801,171600,15517882,654,654,654,654,0
20240801,171500,15517882,654,654,654,654,0
20240801,171400,15517882,654,654,654,654,0
20240801,171300,15517882,654,654,654,654,0
20240801,171200,15517882,654,654,654,654,0
20240801,171100,15517882,654,654,654,654,0
20240801,171000,15517882,654,654,654,654,0
20240801,170900,15517882,654,654,654,654,0
20240801,170800,15517882,654,654,654,654,0
20240801,170700,15517882,654,654,654,654,0
20240801,170600,15517882,654,654,654,654,0
20240801,170500,15517882,654,654,654,654,0
20240801,170400,15517882,654,654,654,654,0
20240801,170300,15517882,654,654,654,654,0
20240801,170200,15517882,654,654,654,654,0
20240801,170100,15517882,654,654,654,654,0
20240801,170000,15517882,654,654,654,654,0
20240801,165900,15517882,654,654,654,654,0
20240801,165800,15517882,654,654,654,654,0
20240801,165700,15517882,654,654,654,654,0
20240801,165600,15517882,654,654,654,654,0
20240801,165500,15517882,654,654,654,654,0
20240801,165400,15517882,654,654,654,654,0
20240801,165300,15517882,654,654,654,654,400
20240801,165200,15517882,654,654,654,654,0
20240801,165100,15517882,654,654,654,654,0
20240801,165000,15517882,654,654,654,654,0
20240801,164900,15517882,654,654,654,654,0
20240801,164800,15517882,654,654,654,654,0
20240801,164700,15517882,654,654,654,654,0
20240801,164600,15517882,654,654,654,654,0
20240801,164500,15517882,654,654,654,654,0
20240801,164400,15517882,654,654,654,654,0
20240801,164300,15517882,654,654,654,654,0
20240801,164200,15517882,654,654,654,654,0
20240801,164100,15517882,654,654,654,654,0
20240801,164000,15517882,654,654,654,654,0
20240801,163900,15517882,654,654,654,654,0
20240801,163800,15517882,654,654,654,654,0
20240801,163700,15517882,654,654,654,654,0
20240801,163600,15517882,654,654,654,654,0
20240801,163500,15517882,654,654,654,654,0
20240801,163400,15517882,654,654,654,654,0
20240801,163300,15517882,654,654,654,654,0
20240801,163200,15517882,654,654,654,654,0
20240801,163100,15517882,654,654,654,654,0
20240801,163000,15517882,654,654,654,654,0
20240801,162900,15517882,654,654,654,654,0
20240801,162800,15517882,654,654,654,654,0
20240801,162700,15517882,654,654,654,654,0
20240801,162600,15517882,654,654,654,654,0
20240801,162500,15517882,654,654,654,654,0
20240801,162400,15517882,654,654,654,654,0
20240801,162300,15517882,654,654,654,654,400
20240801,162200,15517882,654,654,654,654,0
20240801,162100,15517882,654,654,654,654,0
20240801,162000,15517882,654,654,654,654,0
20240801,161900,15517882,654,654,654,654,0
20240801,161800,15517882,654,654,654,654,0
20240801,161700,15517882,654,654,654,654,0
20240801,161600,15517882,654,654,654,654,0
20240801,161500,15517882,654,654,654,654,0
20240801,161400,15517882,654,654,654,654,0
20240801,161300,15517882,654,654,654,654,0
20240801,161200,15517882,654,654,654,654,0
20240801,161100,15517882,654,654,654,654,0
20240801,161000,15517882,654,654,654,654,0
20240801,160900,15517882,654,654,654,654,0
20240801,160800,15517882,654,654,654,654,0
20240801,160700,15517882,654,654,654,654,0
20240801,160600,15517882,654,654,654,654,0
20240801,160500,15517882,654,654,654,654,0
20240801,160400,15517882,654,654,654,654,0
20240801,160300,15517882,654,654,654,654,0
20240801,160200,15517882,654,654,654,654,0
20240801,160100,15517882,654,654,654,654,0
20240801,160000,15517882,654,654,654,654,0
20240801,155900,15517882,654,654,654,654,0
20240801,155800,15517882,654,654,654,654,0
20240801,155700,15517882,654,654,654,654,0
20240801,155600,15517882,654,654,654,654,0
20240801,155500,15517882,654,654,654,654,0
20240801,155400,15517882,654,654,654,654,0
20240801,155300,15517882,654,654,654,654,400
20240801,155200,15517882,654,654,654,654,0
20240801,155100,15517882,654,654,654,654,0
20240801,155000,15517882,654,654,654,654,0
20240801,154900,15517882,654,654,654,654,0
20240801,154800,15517882,654,654,654,654,0
20240801,154700,15517882,654,654,654,654,0
20240801,154600,15517882,654,654,654,654,0
20240801,154500,15517882,654,654,654,654,0
20240801,154400,15517882,654,654,654,654,0
20240801,154300,15517882,654,654,654,654,0
20240801,154200,15517882,654,654,654,654,0
20240801,154100,15517882,654,654,654,654,0
20240801,154000,15517882,654,654,654,654,0
20240801,153900,15517882,654,654,654,654,0
20240801,153800,15517882,654,654,654,654,0
20240801,153700,15517882,654,654,654,654,0
20240801,153600,15517882,654,654,654,654,0
20240801,153500,15517882,654,654,654,654,0
20240801,153400,15517882,654,654,654,654,0
20240801,153300,15517882,654,654,654,654,0
20240801,153200,15517882,654,654,654,654,0
20240801,153100,15517882,654,654,654,654,0
20240801,153000,15517882,654,654,654,654,400
20240801,152900,15256282,652,652,652,652,0
20240801,152800,15256282,652,652,652,652,0
20240801,152700,15256282,652,652,652,652,0
20240801,152600,15256282,652,652,652,652,0
20240801,152500,15256282,652,652,652,652,0
20240801,152400,15256282,652,652,652,652,0
20240801,152300,15256282,652,652,652,652,0
20240801,152200,15256282,652,652,652,652,0
20240801,152100,15256282,652,652,652,652,0
20240801,152000,15256282,652,652,652,652,0
20240801,151900,15256282,652,652,652,652,0
20240801,151800,15256282,652,652,652,652,0
20240801,151700,15256282,652,652,652,652,0
20240801,151600,15256282,652,652,652,652,0
20240801,151500,15256282,652,652,652,652,0
20240801,151400,15256282,652,652,652,652,0
20240801,151300,15256282,652,652,652,652,0
20240801,151200,15256282,652,652,652,652,0
20240801,151100,15256282,652,652,652,652,0
20240801,151000,15256282,652,652,652,652,0
20240801,150900,15256282,652,652,652,652,0
20240801,150800,15256282,652,652,652,652,0
20240801,150700,15256282,652,652,652,652,4
20240801,150600,15253674,652,652,652,652,0
20240801,150500,15253674,652,652,652,652,0
20240801,150400,15253674,652,652,652,652,0
20240801,150300,15253674,652,652,652,652,0
20240801,150200,15253674,652,652,652,652,0
20240801,150100,15253674,652,652,652,652,0
20240801,150000,15253674,652,652,652,652,0
20240801,145900,15253674,652,652,652,652,21
20240801,145800,15239982,655,652,655,652,1070
20240801,145700,14541405,652,652,652,652,1
20240801,145600,14540753,650,650,650,650,0
20240801,145500,14540753,650,650,650,650,0
20240801,145400,14540753,650,650,650,650,0
20240801,145300,14540753,650,650,650,650,0
20240801,145200,14540753,650,651,651,650,2700
20240801,145100,12785718,652,652,652,652,0
20240801,145000,12785718,652,652,652,652,0
20240801,144900,12785718,652,652,652,652,156
20240801,144800,12684006,652,652,652,652,0
20240801,144700,12684006,652,652,652,652,0
20240801,144600,12684006,652,652,652,652,0
20240801,144500,12684006,652,652,652,652,0
20240801,144400,12684006,652,652,652,652,0
20240801,144300,12684006,652,652,652,652,0
20240801,144200,12684006,652,652,652,652,3
20240801,144100,12682050,651,651,651,651,315
20240801,144000,12476985,651,651,651,651,50
20240801,143900,12444435,651,651,651,651,0
20240801,143800,12444435,651,651,651,651,4675
20240801,143700,9401010,651,651,651,651,0
20240801,143600,9401010,651,651,651,651,65
20240801,143500,9358695,651,651,651,651,0
20240801,143400,9358695,651,651,651,651,0
20240801,143300,9358695,651,651,651,651,0
20240801,143200,9358695,651,651,651,651,0
20240801,143100,9358695,651,651,651,651,301
20240801,143000,9162744,652,652,652,652,0
20240801,142900,9162744,652,652,652,652,0
20240801,142800,9162744,652,652,652,652,0
20240801,142700,9162744,652,652,652,652,0
20240801,142600,9162744,652,652,652,652,0
20240801,142500,9162744,652,652,652,652,0
20240801,142400,9162744,652,652,652,652,0
20240801,142300,9162744,652,652,652,652,0
20240801,142200,9162744,652,652,652,652,0
20240801,142100,9162744,652,652,652,652,0
20240801,142000,9162744,652,652,652,652,0
20240801,141900,9162744,652,652,652,652,0
20240801,141800,9162744,652,652,652,652,0
20240801,141700,9162744,652,652,652,652,0
20240801,141600,9162744,652,652,652,652,0
20240801,141500,9162744,652,652,652,652,0
20240801,141400,9162744,652,652,652,652,0
20240801,141300,9162744,652,652,652,652,0
20240801,141200,9162744,652,652,652,652,0
20240801,141100,9162744,652,652,652,652,0
20240801,141000,9162744,652,652,652,652,0
20240801,140900,9162744,652,652,652,652,0
20240801,140800,9162744,652,652,652,652,0
20240801,140700,9162744,652,652,652,652,0
20240801,140600,9162744,652,652,652,652,0
20240801,140500,9162744,652,652,652,652,0
20240801,140400,9162744,652,652,652,652,5
20240801,140300,9159484,652,652,652,652,0
20240801,140200,9159484,652,652,652,652,0
20240801,140100,9159484,652,652,652,652,0
20240801,140000,9159484,652,652,652,652,0
20240801,135900,9159484,652,652,652,652,0
20240801,135800,9159484,652,652,652,652,178
20240801,135700,9043428,652,652,652,652,0
20240801,135600,9043428,652,652,652,652,0
20240801,135500,9043428,652,652,652,652,0
20240801,135400,9043428,652,652,652,652,0
20240801,135300,9043428,652,652,652,652,0
20240801,135200,9043428,652,652,652,652,0
20240801,135100,9043428,652,652,652,652,0
20240801,135000,9043428,652,652,652,652,0
20240801,134900,9043428,652,652,652,652,0
20240801,134800,9043428,652,652,652,652,0
20240801,134700,9043428,652,652,652,652,1150
20240801,134600,8293628,652,652,652,652,1798
20240801,134500,7121332,652,652,652,652,0
20240801,134400,7121332,652,652,652,652,0
20240801,134300,7121332,652,652,652,652,0
20240801,134200,7121332,652,652,652,652,0
20240801,134100,7121332,652,652,652,652,0
20240801,134000,7121332,652,652,652,652,0
20240801,133900,7121332,652,652,652,652,0
20240801,133800,7121332,652,652,652,652,0
20240801,133700,7121332,652,652,652,652,0
20240801,133600,7121332,652,652,652,652,0
20240801,133500,7121332,652,652,652,652,0
20240801,133400,7121332,652,652,652,652,0
20240801,133300,7121332,652,652,652,652,0
20240801,133200,7121332,652,652,652,652,0
20240801,133100,7121332,652,652,652,652,0
20240801,133000,7121332,652,652,652,652,0
20240801,132900,7121332,652,652,652,652,0
20240801,132800,7121332,652,652,652,652,0
20240801,132700,7121332,652,652,652,652,0
20240801,132600,7121332,652,652,652,652,0
20240801,132500,7121332,652,652,652,652,0
20240801,132400,7121332,652,652,652,652,0
20240801,132300,7121332,652,652,652,652,0
20240801,132200,7121332,652,652,652,652,0
20240801,132100,7121332,652,652,652,652,0
20240801,132000,7121332,652,652,652,652,0
20240801,131900,7121332,652,652,652,652,0
20240801,131800,7121332,652,652,652,652,53
20240801,131700,7086776,653,653,653,653,0
20240801,131600,7086776,653,653,653,653,0
20240801,131500,7086776,653,653,653,653,0
20240801,131400,7086776,653,653,653,653,0
20240801,131300,7086776,653,653,653,653,0
20240801,131200,7086776,653,653,653,653,0
20240801,131100,7086776,653,653,653,653,0
20240801,131000,7086776,653,653,653,653,0
20240801,130900,7086776,653,653,653,653,0
20240801,130800,7086776,653,653,653,653,19
20240801,130700,7074369,653,653,653,653,0
20240801,130600,7074369,653,653,653,653,0
20240801,130500,7074369,653,653,653,653,0
20240801,130400,7074369,653,653,653,653,0
20240801,130300,7074369,653,653,653,653,0
20240801,130200,7074369,653,653,653,653,0
20240801,130100,7074369,653,653,653,653,0
20240801,130000,7074369,653,653,653,653,0
20240801,125900,7074369,653,653,653,653,0
20240801,125800,7074369,653,653,653,653,0
20240801,125700,7074369,653,653,653,653,0
20240801,125600,7074369,653,653,653,653,0
20240801,125500,7074369,653,653,653,653,0
20240801,125400,7074369,653,653,653,653,0
20240801,125300,7074369,653,653,653,653,0
20240801,125200,7074369,653,653,653,653,2
20240801,125100,7073063,653,653,653,653,0
20240801,125000,7073063,653,653,653,653,2
20240801,124900,7071757,653,653,653,653,0
20240801,124800,7071757,653,653,653,653,0
20240801,124700,7071757,653,653,653,653,0
20240801,124600,7071757,653,653,653,653,0
20240801,124500,7071757,653,653,653,653,1793
20240801,124400,5900928,653,653,653,653,0
20240801,124300,5900928,653,653,653,653,0
20240801,124200,5900928,653,653,653,653,0
20240801,124100,5900928,653,653,653,653,0
20240801,124000,5900928,653,653,653,653,0
20240801,123900,5900928,653,653,653,653,0
20240801,123800,5900928,653,653,653,653,0
20240801,123700,5900928,653,653,653,653,0
20240801,123600,5900928,653,653,653,653,0
20240801,123500,5900928,653,653,653,653,0
20240801,123400,5900928,653,653,653,653,0
20240801,123300,5900928,653,653,653,653,31
20240801,123200,5880685,655,655,655,655,0
20240801,123100,5880685,655,655,655,655,46
20240801,123000,5850555,656,656,656,656,0
20240801,122900,5850555,656,656,656,656,0
20240801,122800,5850555,656,656,656,656,0
20240801,122700,5850555,656,656,656,656,0
20240801,122600,5850555,656,656,656,656,0
20240801,122500,5850555,656,656,656,656,1000
20240801,122400,5194555,656,656,656,656,0
20240801,122300,5194555,656,656,656,656,0
20240801,122200,5194555,656,656,656,656,0
20240801,122100,5194555,656,656,656,656,0
20240801,122000,5194555,656,656,656,656,0
20240801,121900,5194555,656,656,656,656,0
20240801,121800,5194555,656,656,656,656,0
20240801,121700,5194555,656,656,656,656,0
20240801,121600,5194555,656,656,656,656,0
20240801,121500,5194555,656,656,656,656,0
20240801,121400,5194555,656,656,656,656,0
20240801,121300,5194555,656,656,656,656,0
20240801,121200,5194555,656,656,656,656,0
20240801,121100,5194555,656,656,656,656,0
20240801,121000,5194555,656,656,656,656,0
20240801,120900,5194555,656,656,656,656,0
20240801,120800,5194555,656,656,656,656,0
20240801,120700,5194555,656,656,656,656,1
20240801,120600,5193899,653,653,653,653,0
20240801,120500,5193899,653,653,653,653,0
20240801,120400,5193899,653,653,653,653,0
20240801,120300,5193899,653,653,653,653,0
20240801,120200,5193899,653,653,653,653,0
20240801,120100,5193899,653,653,653,653,0
20240801,120000,5193899,653,653,653,653,0
20240801,115900,5193899,653,653,653,653,0
20240801,115800,5193899,653,653,653,653,304
20240801,115700,4995387,653,653,653,653,0
20240801,115600,4995387,653,653,653,653,0
20240801,115500,4995387,653,653,653,653,0
20240801,115400,4995387,653,653,653,653,0
20240801,115300,4995387,653,653,653,653,0
20240801,115200,4995387,653,653,653,653,0
20240801,115100,4995387,653,653,653,653,0
20240801,115000,4995387,653,653,653,653,0
20240801,114900,4995387,653,653,653,653,0
20240801,114800,4995387,653,653,653,653,0
20240801,114700,4995387,653,653,653,653,0
20240801,114600,4995387,653,653,653,653,0
20240801,114500,4995387,653,653,653,653,0
20240801,114400,4995387,653,653,653,653,0
20240801,114300,4995387,653,653,653,653,0
20240801,114200,4995387,653,653,653,653,0
20240801,114100,4995387,653,653,653,653,0
20240801,114000,4995387,653,653,653,653,0
20240801,113900,4995387,653,653,653,653,0
20240801,113800,4995387,653,654,654,653,43
20240801,113700,4967307,658,658,658,658,0
20240801,113600,4967307,658,658,658,658,0
20240801,113500,4967307,658,658,658,658,0
20240801,113400,4967307,658,658,658,658,0
20240801,113300,4967307,658,658,658,658,0
20240801,113200,4967307,658,658,658,658,0
20240801,113100,4967307,658,658,658,658,0
20240801,113000,4967307,658,658,658,658,0
20240801,112900,4967307,658,658,658,658,0
20240801,112800,4967307,658,658,658,658,0
20240801,112700,4967307,658,658,658,658,0
20240801,112600,4967307,658,658,658,658,0
20240801,112500,4967307,658,658,658,658,0
20240801,112400,4967307,658,658,658,658,0
20240801,112300,4967307,658,658,658,658,0
20240801,112200,4967307,658,658,658,658,1
20240801,112100,4966649,658,658,658,658,0
20240801,112000,4966649,658,658,658,658,0
20240801,111900,4966649,658,658,658,658,0
20240801,111800,4966649,658,658,658,658,0
20240801,111700,4966649,658,658,658,658,0
20240801,111600,4966649,658,658,658,658,0
20240801,111500,4966649,658,658,658,658,0
20240801,111400,4966649,658,658,658,658,0
20240801,111300,4966649,658,655,658,655,156
20240801,111200,4864346,655,655,655,655,0
20240801,111100,4864346,655,655,655,655,500
20240801,111000,4536846,655,655,655,655,0
20240801,110900,4536846,655,655,655,655,0
20240801,110800,4536846,655,655,655,655,0
20240801,110700,4536846,655,655,655,655,0
20240801,110600,4536846,655,655,655,655,0
20240801,110500,4536846,655,655,655,655,0
20240801,110400,4536846,655,655,655,655,0
20240801,110300,4536846,655,655,655,655,0
20240801,110200,4536846,655,655,655,655,0
20240801,110100,4536846,655,655,655,655,0
20240801,110000,4536846,655,655,655,655,0
20240801,105900,4536846,655,653,655,653,11
20240801,105800,4529659,655,652,655,652,1107
20240801,105700,3807742,652,652,652,652,0
20240801,105600,3807742,652,652,652,652,0
20240801,105500,3807742,652,652,652,652,0
20240801,105400,3807742,652,652,652,652,0
20240801,105300,3807742,652,652,652,652,0
20240801,105200,3807742,652,652,652,652,0
20240801,105100,3807742,652,652,652,652,0
20240801,105000,3807742,652,652,652,652,0
20240801,104900,3807742,652,652,652,652,0
20240801,104800,3807742,652,652,652,652,0
20240801,104700,3807742,652,652,652,652,0
20240801,104600,3807742,652,652,652,652,0
20240801,104500,3807742,652,649,652,649,138
20240801,104400,3718053,649,649,649,649,0
20240801,104300,3718053,649,649,649,649,10
20240801,104200,3711563,649,649,649,649,0
20240801,104100,3711563,649,649,649,649,0
20240801,104000,3711563,649,649,649,649,0
20240801,103900,3711563,649,649,649,649,0
20240801,103800,3711563,649,649,649,649,6
20240801,103700,3707669,649,649,649,649,0
20240801,103600,3707669,649,649,649,649,20
20240801,103500,3694689,649,649,649,649,20
20240801,103400,3681709,652,652,652,652,0
20240801,103300,3681709,652,652,652,652,0
20240801,103200,3681709,652,651,652,651,254
20240801,103100,3516354,652,652,652,652,0
20240801,103000,3516354,652,652,652,652,0
20240801,102900,3516354,652,652,652,652,0
20240801,102800,3516354,652,652,652,652,0
20240801,102700,3516354,652,652,652,652,0
20240801,102600,3516354,652,652,652,652,0
20240801,102500,3516354,652,652,652,652,0
20240801,102400,3516354,652,652,652,652,0
20240801,102300,3516354,652,652,652,652,0
20240801,102200,3516354,652,652,652,652,0
20240801,102100,3516354,652,652,652,652,0
20240801,102000,3516354,652,652,652,652,0
20240801,101900,3516354,652,652,652,652,0
20240801,101800,3516354,652,652,652,652,0
20240801,101700,3516354,652,652,652,652,0
20240801,101600,3516354,652,652,652,652,0
20240801,101500,3516354,652,652,652,652,0
20240801,101400,3516354,652,652,652,652,0
20240801,101300,3516354,652,651,652,651,100
20240801,101200,3451235,651,651,651,651,0
20240801,101100,3451235,651,651,651,651,31
20240801,101000,3431054,651,651,651,651,3
20240801,100900,3429101,651,651,651,651,0
20240801,100800,3429101,651,651,651,651,41
20240801,100700,3402410,651,651,651,651,0
20240801,100600,3402410,651,651,651,651,10
20240801,100500,3395900,651,651,651,651,1
20240801,100400,3395249,651,651,651,651,0
20240801,100300,3395249,651,651,651,651,0
20240801,100200,3395249,651,651,651,651,7
20240801,100100,3390692,651,651,651,651,10
20240801,100000,3384182,651,651,651,651,0
20240801,095900,3384182,651,651,651,651,0
20240801,095800,3384182,651,651,651,651,0
20240801,095700,3384182,651,651,651,651,0
20240801,095600,3384182,651,651,651,651,0
20240801,095500,3384182,651,651,651,651,0
20240801,095400,3384182,651,651,651,651,0
20240801,095300,3384182,651,651,651,651,0
20240801,095200,3384182,651,651,651,651,5
20240801,095100,3380927,651,648,651,648,52
20240801,095000,3347228,651,651,651,651,1
20240801,094900,3346577,648,648,648,648,0
20240801,094800,3346577,648,648,648,648,272
20240801,094700,3170321,648,648,648,648,270
20240801,094600,2995361,648,648,648,648,0
20240801,094500,2995361,648,648,648,648,0
20240801,094400,2995361,648,648,648,648,0
20240801,094300,2995361,648,648,648,648,0
20240801,094200,2995361,648,648,648,648,0
20240801,094100,2995361,648,648,648,648,0
20240801,094000,2995361,648,648,648,648,10
20240801,093900,2988881,648,648,648,648,0
20240801,093800,2988881,648,648,648,648,0
20240801,093700,2988881,648,648,648,648,0
20240801,093600,2988881,648,648,648,648,0
20240801,093500,2988881,648,648,648,648,0
20240801,093400,2988881,648,648,648,648,0
20240801,093300,2988881,648,648,648,648,1
20240801,093200,2988233,647,647,647,647,0
20240801,093100,2988233,647,647,647,647,0
20240801,093000,2988233,647,647,647,647,0
20240801,092900,2988233,647,647,647,647,0
20240801,092800,2988233,647,647,647,647,0
20240801,092700,2988233,647,647,647,647,0
20240801,092600,2988233,647,647,647,647,0
20240801,092500,2988233,647,647,647,647,0
20240801,092400,2988233,647,647,647,647,0
20240801,092300,2988233,647,647,647,647,0
20240801,092200,2988233,647,651,651,647,3178
20240801,092100,926097,650,650,650,650,0
20240801,092000,926097,650,650,650,650,0
20240801,091900,926097,650,650,650,650,0
20240801,091800,926097,650,650,650,650,57
20240801,091700,889047,650,650,650,650,1
20240801,091600,888397,649,649,649,649,0
20240801,091500,888397,649,649,649,649,0
20240801,091400,888397,649,649,649,649,0
20240801,091300,888397,649,649,649,649,0
20240801,091200,888397,649,649,649,649,9
20240801,091100,882556,649,649,649,649,0
20240801,091000,882556,649,649,649,649,0
20240801,090900,882556,649,649,649,649,0
20240801,090800,882556,649,649,649,649,0
20240801,090700,882556,649,649,649,649,0
20240801,090600,882556,649,649,649,649,100
20240801,090500,817656,649,647,649,647,7
20240801,090400,813125,647,647,650,647,574
20240801,090300,440297,647,647,649,647,307
20240801,090200,241128,647,649,649,647,372
20240801,090100,0,649,649,649,649,0
20240801,090000,0,649,649,649,649,0