KissMeData/019490/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190400,17386581,945,945,945,945,71
20240809,190300,17386581,945,945,945,945,0
20240809,190200,17386581,945,945,945,945,0
20240809,190100,17386581,945,945,945,945,0
20240809,190000,17386581,945,945,945,945,0
20240809,185900,17386581,945,945,945,945,0
20240809,185800,17386581,945,945,945,945,0
20240809,185700,17386581,945,945,945,945,0
20240809,185600,17386581,945,945,945,945,0
20240809,185500,17386581,945,945,945,945,0
20240809,185400,17386581,945,945,945,945,0
20240809,185300,17386581,945,945,945,945,0
20240809,185200,17386581,945,945,945,945,0
20240809,185100,17386581,945,945,945,945,0
20240809,185000,17386581,945,945,945,945,0
20240809,184900,17386581,945,945,945,945,0
20240809,184800,17386581,945,945,945,945,0
20240809,184700,17386581,945,945,945,945,0
20240809,184600,17386581,945,945,945,945,0
20240809,184500,17386581,945,945,945,945,0
20240809,184400,17386581,945,945,945,945,0
20240809,184300,17386581,945,945,945,945,0
20240809,184200,17386581,945,945,945,945,0
20240809,184100,17386581,945,945,945,945,0
20240809,184000,17386581,945,945,945,945,0
20240809,183900,17386581,945,945,945,945,0
20240809,183800,17386581,945,945,945,945,0
20240809,183700,17386581,945,945,945,945,0
20240809,183600,17386581,945,945,945,945,0
20240809,183500,17386581,945,945,945,945,0
20240809,183400,17386581,945,945,945,945,71
20240809,183300,17386581,945,945,945,945,0
20240809,183200,17386581,945,945,945,945,0
20240809,183100,17386581,945,945,945,945,0
20240809,183000,17386581,945,945,945,945,0
20240809,182900,17386581,945,945,945,945,0
20240809,182800,17386581,945,945,945,945,0
20240809,182700,17386581,945,945,945,945,0
20240809,182600,17386581,945,945,945,945,0
20240809,182500,17386581,945,945,945,945,0
20240809,182400,17386581,945,945,945,945,0
20240809,182300,17386581,945,945,945,945,0
20240809,182200,17386581,945,945,945,945,0
20240809,182100,17386581,945,945,945,945,0
20240809,182000,17386581,945,945,945,945,0
20240809,181900,17386581,945,945,945,945,0
20240809,181800,17386581,945,945,945,945,0
20240809,181700,17386581,945,945,945,945,0
20240809,181600,17386581,945,945,945,945,0
20240809,181500,17386581,945,945,945,945,0
20240809,181400,17386581,945,945,945,945,0
20240809,181300,17386581,945,945,945,945,0
20240809,181200,17386581,945,945,945,945,0
20240809,181100,17386581,945,945,945,945,0
20240809,181000,17386581,945,945,945,945,0
20240809,180900,17386581,945,945,945,945,0
20240809,180800,17386581,945,945,945,945,0
20240809,180700,17386581,945,945,945,945,0
20240809,180600,17386581,945,945,945,945,0
20240809,180500,17386581,945,945,945,945,0
20240809,180400,17386581,945,945,945,945,71
20240809,180300,17386581,945,945,945,945,0
20240809,180200,17386581,945,945,945,945,0
20240809,180100,17386581,945,945,945,945,0
20240809,180000,17386581,945,945,945,945,0
20240809,175900,17386581,945,945,945,945,0
20240809,175800,17386581,945,945,945,945,0
20240809,175700,17386581,945,945,945,945,0
20240809,175600,17386581,945,945,945,945,0
20240809,175500,17386581,945,945,945,945,0
20240809,175400,17386581,945,945,945,945,0
20240809,175300,17386581,945,945,945,945,0
20240809,175200,17386581,945,945,945,945,0
20240809,175100,17386581,945,945,945,945,0
20240809,175000,17386581,945,945,945,945,0
20240809,174900,17386581,945,945,945,945,0
20240809,174800,17386581,945,945,945,945,0
20240809,174700,17386581,945,945,945,945,0
20240809,174600,17386581,945,945,945,945,0
20240809,174500,17386581,945,945,945,945,0
20240809,174400,17386581,945,945,945,945,0
20240809,174300,17386581,945,945,945,945,0
20240809,174200,17386581,945,945,945,945,0
20240809,174100,17386581,945,945,945,945,0
20240809,174000,17386581,945,945,945,945,0
20240809,173900,17386581,945,945,945,945,0
20240809,173800,17386581,945,945,945,945,0
20240809,173700,17386581,945,945,945,945,0
20240809,173600,17386581,945,945,945,945,0
20240809,173500,17386581,945,945,945,945,0
20240809,173400,17386581,945,945,945,945,71
20240809,173300,17386581,945,945,945,945,0
20240809,173200,17386581,945,945,945,945,0
20240809,173100,17386581,945,945,945,945,0
20240809,173000,17386581,945,945,945,945,0
20240809,172900,17386581,945,945,945,945,0
20240809,172800,17386581,945,945,945,945,0
20240809,172700,17386581,945,945,945,945,0
20240809,172600,17386581,945,945,945,945,0
20240809,172500,17386581,945,945,945,945,0
20240809,172400,17386581,945,945,945,945,0
20240809,172300,17386581,945,945,945,945,0
20240809,172200,17386581,945,945,945,945,0
20240809,172100,17386581,945,945,945,945,0
20240809,172000,17386581,945,945,945,945,0
20240809,171900,17386581,945,945,945,945,0
20240809,171800,17386581,945,945,945,945,0
20240809,171700,17386581,945,945,945,945,0
20240809,171600,17386581,945,945,945,945,0
20240809,171500,17386581,945,945,945,945,0
20240809,171400,17386581,945,945,945,945,0
20240809,171300,17386581,945,945,945,945,0
20240809,171200,17386581,945,945,945,945,0
20240809,171100,17386581,945,945,945,945,0
20240809,171000,17386581,945,945,945,945,0
20240809,170900,17386581,945,945,945,945,0
20240809,170800,17386581,945,945,945,945,0
20240809,170700,17386581,945,945,945,945,0
20240809,170600,17386581,945,945,945,945,0
20240809,170500,17386581,945,945,945,945,0
20240809,170400,17386581,945,945,945,945,71
20240809,170300,17386581,945,945,945,945,0
20240809,170200,17386581,945,945,945,945,0
20240809,170100,17386581,945,945,945,945,0
20240809,170000,17386581,945,945,945,945,0
20240809,165900,17386581,945,945,945,945,0
20240809,165800,17386581,945,945,945,945,0
20240809,165700,17386581,945,945,945,945,0
20240809,165600,17386581,945,945,945,945,0
20240809,165500,17386581,945,945,945,945,0
20240809,165400,17386581,945,945,945,945,0
20240809,165300,17386581,945,945,945,945,0
20240809,165200,17386581,945,945,945,945,0
20240809,165100,17386581,945,945,945,945,0
20240809,165000,17386581,945,945,945,945,0
20240809,164900,17386581,945,945,945,945,0
20240809,164800,17386581,945,945,945,945,0
20240809,164700,17386581,945,945,945,945,0
20240809,164600,17386581,945,945,945,945,0
20240809,164500,17386581,945,945,945,945,0
20240809,164400,17386581,945,945,945,945,0
20240809,164300,17386581,945,945,945,945,0
20240809,164200,17386581,945,945,945,945,0
20240809,164100,17386581,945,945,945,945,0
20240809,164000,17386581,945,945,945,945,0
20240809,163900,17386581,945,945,945,945,0
20240809,163800,17386581,945,945,945,945,0
20240809,163700,17386581,945,945,945,945,0
20240809,163600,17386581,945,945,945,945,0
20240809,163500,17386581,945,945,945,945,0
20240809,163400,17386581,945,945,945,945,71
20240809,163300,17386581,945,945,945,945,0
20240809,163200,17386581,945,945,945,945,0
20240809,163100,17386581,945,945,945,945,0
20240809,163000,17386581,945,945,945,945,0
20240809,162900,17386581,945,945,945,945,0
20240809,162800,17386581,945,945,945,945,0
20240809,162700,17386581,945,945,945,945,0
20240809,162600,17386581,945,945,945,945,0
20240809,162500,17386581,945,945,945,945,0
20240809,162400,17386581,945,945,945,945,0
20240809,162300,17386581,945,945,945,945,0
20240809,162200,17386581,945,945,945,945,0
20240809,162100,17386581,945,945,945,945,0
20240809,162000,17386581,945,945,945,945,0
20240809,161900,17386581,945,945,945,945,0
20240809,161800,17386581,945,945,945,945,0
20240809,161700,17386581,945,945,945,945,0
20240809,161600,17386581,945,945,945,945,0
20240809,161500,17386581,945,945,945,945,0
20240809,161400,17386581,945,945,945,945,0
20240809,161300,17386581,945,945,945,945,0
20240809,161200,17386581,945,945,945,945,0
20240809,161100,17386581,945,945,945,945,0
20240809,161000,17386581,945,945,945,945,0
20240809,160900,17386581,945,945,945,945,0
20240809,160800,17386581,945,945,945,945,0
20240809,160700,17386581,945,945,945,945,0
20240809,160600,17386581,945,945,945,945,0
20240809,160500,17386581,945,945,945,945,0
20240809,160400,17386581,945,945,945,945,71
20240809,160300,17386581,945,945,945,945,0
20240809,160200,17386581,945,945,945,945,0
20240809,160100,17386581,945,945,945,945,0
20240809,160000,17386581,945,945,945,945,0
20240809,155900,17386581,945,945,945,945,0
20240809,155800,17386581,945,945,945,945,0
20240809,155700,17386581,945,945,945,945,0
20240809,155600,17386581,945,945,945,945,0
20240809,155500,17386581,945,945,945,945,0
20240809,155400,17386581,945,945,945,945,0
20240809,155300,17386581,945,945,945,945,0
20240809,155200,17386581,945,945,945,945,0
20240809,155100,17386581,945,945,945,945,0
20240809,155000,17386581,945,945,945,945,0
20240809,154900,17386581,945,945,945,945,0
20240809,154800,17386581,945,945,945,945,0
20240809,154700,17386581,945,945,945,945,0
20240809,154600,17386581,945,945,945,945,0
20240809,154500,17386581,945,945,945,945,0
20240809,154400,17386581,945,945,945,945,0
20240809,154300,17386581,945,945,945,945,0
20240809,154200,17386581,945,945,945,945,0
20240809,154100,17386581,945,945,945,945,0
20240809,154000,17386581,945,945,945,945,0
20240809,153900,17386581,945,945,945,945,0
20240809,153800,17386581,945,945,945,945,0
20240809,153700,17386581,945,945,945,945,0
20240809,153600,17386581,945,945,945,945,0
20240809,153500,17386581,945,945,945,945,0
20240809,153400,17386581,945,945,945,945,71
20240809,153300,17386581,945,945,945,945,0
20240809,153200,17386581,945,945,945,945,0
20240809,153100,17386581,945,945,945,945,0
20240809,153000,17386581,945,945,945,945,71
20240809,152900,17319486,945,945,945,945,0
20240809,152800,17319486,945,945,945,945,0
20240809,152700,17319486,945,945,945,945,0
20240809,152600,17319486,945,945,945,945,0
20240809,152500,17319486,945,945,945,945,0
20240809,152400,17319486,945,945,945,945,0
20240809,152300,17319486,945,945,945,945,0
20240809,152200,17319486,945,945,945,945,0
20240809,152100,17319486,945,945,945,945,0
20240809,152000,17319486,945,945,945,945,0
20240809,151900,17319486,945,945,945,945,21
20240809,151800,17299641,945,934,945,934,5
20240809,151700,17294940,945,945,945,945,0
20240809,151600,17294940,945,945,945,945,0
20240809,151500,17294940,945,945,945,945,0
20240809,151400,17294940,945,945,945,945,0
20240809,151300,17294940,945,945,945,945,0
20240809,151200,17294940,945,945,945,945,0
20240809,151100,17294940,945,945,945,945,0
20240809,151000,17294940,945,945,945,945,0
20240809,150900,17294940,945,945,945,945,0
20240809,150800,17294940,945,945,945,945,0
20240809,150700,17294940,945,945,945,945,0
20240809,150600,17294940,945,945,945,945,0
20240809,150500,17294940,945,945,945,945,0
20240809,150400,17294940,945,945,945,945,0
20240809,150300,17294940,945,945,945,945,0
20240809,150200,17294940,945,945,945,945,0
20240809,150100,17294940,945,945,945,945,0
20240809,150000,17294940,945,945,945,945,0
20240809,145900,17294940,945,945,945,945,0
20240809,145800,17294940,945,945,945,945,0
20240809,145700,17294940,945,945,945,945,0
20240809,145600,17294940,945,945,945,945,0
20240809,145500,17294940,945,945,945,945,0
20240809,145400,17294940,945,945,945,945,0
20240809,145300,17294940,945,945,945,945,0
20240809,145200,17294940,945,945,945,945,0
20240809,145100,17294940,945,945,945,945,0
20240809,145000,17294940,945,945,945,945,0
20240809,144900,17294940,945,945,945,945,0
20240809,144800,17294940,945,945,945,945,0
20240809,144700,17294940,945,945,945,945,0
20240809,144600,17294940,945,945,945,945,0
20240809,144500,17294940,945,945,945,945,0
20240809,144400,17294940,945,945,945,945,0
20240809,144300,17294940,945,945,945,945,0
20240809,144200,17294940,945,942,945,942,2
20240809,144100,17293053,942,942,942,942,0
20240809,144000,17293053,942,942,942,942,0
20240809,143900,17293053,942,942,942,942,0
20240809,143800,17293053,942,942,942,942,0
20240809,143700,17293053,942,942,942,942,793
20240809,143600,16546047,941,941,941,941,530
20240809,143500,16047317,940,940,940,940,0
20240809,143400,16047317,940,940,940,940,0
20240809,143300,16047317,940,940,940,940,0
20240809,143200,16047317,940,940,940,940,299
20240809,143100,15766257,940,940,940,940,0
20240809,143000,15766257,940,940,940,940,0
20240809,142900,15766257,940,940,940,940,0
20240809,142800,15766257,940,940,940,940,0
20240809,142700,15766257,940,940,940,940,0
20240809,142600,15766257,940,940,940,940,0
20240809,142500,15766257,940,940,940,940,0
20240809,142400,15766257,940,940,940,940,0
20240809,142300,15766257,940,940,940,940,0
20240809,142200,15766257,940,940,940,940,0
20240809,142100,15766257,940,940,940,940,0
20240809,142000,15766257,940,940,940,940,0
20240809,141900,15766257,940,940,940,940,0
20240809,141800,15766257,940,940,940,940,0
20240809,141700,15766257,940,940,940,940,0
20240809,141600,15766257,940,940,940,940,0
20240809,141500,15766257,940,940,940,940,0
20240809,141400,15766257,940,940,940,940,0
20240809,141300,15766257,940,940,940,940,0
20240809,141200,15766257,940,940,940,940,0
20240809,141100,15766257,940,940,940,940,1
20240809,141000,15765317,939,939,939,939,0
20240809,140900,15765317,939,939,939,939,33
20240809,140800,15734330,940,940,940,940,0
20240809,140700,15734330,940,940,940,940,1
20240809,140600,15733390,939,939,939,939,199
20240809,140500,15546529,939,939,939,939,0
20240809,140400,15546529,939,939,939,939,0
20240809,140300,15546529,939,939,939,939,0
20240809,140200,15546529,939,939,939,939,0
20240809,140100,15546529,939,939,939,939,1
20240809,140000,15545590,938,938,938,938,49
20240809,135900,15499628,940,940,940,940,0
20240809,135800,15499628,940,940,940,940,0
20240809,135700,15499628,940,940,940,940,0
20240809,135600,15499628,940,940,940,940,0
20240809,135500,15499628,940,940,940,940,0
20240809,135400,15499628,940,940,940,940,0
20240809,135300,15499628,940,940,940,940,0
20240809,135200,15499628,940,940,940,940,0
20240809,135100,15499628,940,940,940,940,0
20240809,135000,15499628,940,940,940,940,0
20240809,134900,15499628,940,940,940,940,0
20240809,134800,15499628,940,940,940,940,0
20240809,134700,15499628,940,940,940,940,0
20240809,134600,15499628,940,940,940,940,0
20240809,134500,15499628,940,940,940,940,1
20240809,134400,15498688,939,939,939,939,0
20240809,134300,15498688,939,939,939,939,0
20240809,134200,15498688,939,939,939,939,0
20240809,134100,15498688,939,939,939,939,20
20240809,134000,15479908,940,931,940,928,503
20240809,133900,15012337,942,942,942,942,0
20240809,133800,15012337,942,942,942,942,0
20240809,133700,15012337,942,942,942,942,0
20240809,133600,15012337,942,942,942,942,0
20240809,133500,15012337,942,942,942,942,0
20240809,133400,15012337,942,942,942,942,0
20240809,133300,15012337,942,942,942,942,0
20240809,133200,15012337,942,942,942,942,0
20240809,133100,15012337,942,942,942,942,0
20240809,133000,15012337,942,942,942,942,0
20240809,132900,15012337,942,942,942,942,0
20240809,132800,15012337,942,942,942,942,0
20240809,132700,15012337,942,942,942,942,0
20240809,132600,15012337,942,942,942,942,0
20240809,132500,15012337,942,942,942,942,0
20240809,132400,15012337,942,942,942,942,0
20240809,132300,15012337,942,942,942,942,0
20240809,132200,15012337,942,942,942,942,0
20240809,132100,15012337,942,942,942,942,0
20240809,132000,15012337,942,942,942,942,0
20240809,131900,15012337,942,942,942,942,0
20240809,131800,15012337,942,942,942,942,0
20240809,131700,15012337,942,942,942,942,0
20240809,131600,15012337,942,942,942,942,0
20240809,131500,15012337,942,942,942,942,0
20240809,131400,15012337,942,942,942,942,0
20240809,131300,15012337,942,942,942,942,0
20240809,131200,15012337,942,942,942,942,0
20240809,131100,15012337,942,942,942,942,0
20240809,131000,15012337,942,942,942,942,0
20240809,130900,15012337,942,942,942,942,0
20240809,130800,15012337,942,942,942,942,0
20240809,130700,15012337,942,942,942,942,0
20240809,130600,15012337,942,942,942,942,0
20240809,130500,15012337,942,942,942,942,0
20240809,130400,15012337,942,942,942,942,0
20240809,130300,15012337,942,942,942,942,0
20240809,130200,15012337,942,942,942,942,0
20240809,130100,15012337,942,942,942,942,0
20240809,130000,15012337,942,942,942,942,0
20240809,125900,15012337,942,942,942,942,0
20240809,125800,15012337,942,942,942,942,0
20240809,125700,15012337,942,942,942,942,0
20240809,125600,15012337,942,942,942,942,0
20240809,125500,15012337,942,942,942,942,0
20240809,125400,15012337,942,942,942,942,0
20240809,125300,15012337,942,942,942,942,0
20240809,125200,15012337,942,942,942,942,0
20240809,125100,15012337,942,942,942,942,0
20240809,125000,15012337,942,942,942,942,0
20240809,124900,15012337,942,942,942,942,0
20240809,124800,15012337,942,942,942,942,0
20240809,124700,15012337,942,942,942,942,0
20240809,124600,15012337,942,942,942,942,0
20240809,124500,15012337,942,942,942,942,0
20240809,124400,15012337,942,942,942,942,0
20240809,124300,15012337,942,942,942,942,0
20240809,124200,15012337,942,942,942,942,0
20240809,124100,15012337,942,942,942,942,0
20240809,124000,15012337,942,942,942,942,0
20240809,123900,15012337,942,942,942,942,0
20240809,123800,15012337,942,942,942,942,0
20240809,123700,15012337,942,942,942,942,0
20240809,123600,15012337,942,942,942,942,0
20240809,123500,15012337,942,942,942,942,0
20240809,123400,15012337,942,942,942,942,0
20240809,123300,15012337,942,942,942,942,0
20240809,123200,15012337,942,942,942,942,0
20240809,123100,15012337,942,942,942,942,0
20240809,123000,15012337,942,942,942,942,0
20240809,122900,15012337,942,942,942,942,0
20240809,122800,15012337,942,942,942,942,0
20240809,122700,15012337,942,942,942,942,0
20240809,122600,15012337,942,942,942,942,0
20240809,122500,15012337,942,942,942,942,0
20240809,122400,15012337,942,942,942,942,0
20240809,122300,15012337,942,942,942,942,0
20240809,122200,15012337,942,942,942,942,0
20240809,122100,15012337,942,942,942,942,0
20240809,122000,15012337,942,942,942,942,0
20240809,121900,15012337,942,942,942,942,0
20240809,121800,15012337,942,942,942,942,0
20240809,121700,15012337,942,942,942,942,0
20240809,121600,15012337,942,942,942,942,0
20240809,121500,15012337,942,942,942,942,0
20240809,121400,15012337,942,942,942,942,0
20240809,121300,15012337,942,942,942,942,0
20240809,121200,15012337,942,942,942,942,1
20240809,121100,15011395,944,944,944,944,0
20240809,121000,15011395,944,944,944,944,0
20240809,120900,15011395,944,944,944,944,0
20240809,120800,15011395,944,944,944,944,0
20240809,120700,15011395,944,944,944,944,0
20240809,120600,15011395,944,944,944,944,1
20240809,120500,15010451,945,945,945,945,0
20240809,120400,15010451,945,945,945,945,0
20240809,120300,15010451,945,945,945,945,0
20240809,120200,15010451,945,945,945,945,0
20240809,120100,15010451,945,945,945,945,0
20240809,120000,15010451,945,945,945,945,0
20240809,115900,15010451,945,943,945,943,4177
20240809,115800,11071538,943,943,943,943,0
20240809,115700,11071538,943,943,943,943,0
20240809,115600,11071538,943,943,943,943,0
20240809,115500,11071538,943,943,943,943,0
20240809,115400,11071538,943,942,943,942,26
20240809,115300,11047045,942,942,942,942,22
20240809,115200,11026321,942,942,942,942,0
20240809,115100,11026321,942,942,942,942,1
20240809,115000,11025379,943,943,943,943,0
20240809,114900,11025379,943,943,943,943,0
20240809,114800,11025379,943,943,943,943,2
20240809,114700,11023493,929,929,929,929,0
20240809,114600,11023493,929,929,929,929,1
20240809,114500,11022564,943,943,943,943,1
20240809,114400,11021621,929,930,930,929,584
20240809,114300,10479007,943,946,946,930,4
20240809,114200,10475258,943,943,943,943,0
20240809,114100,10475258,943,943,943,943,630
20240809,114000,9881168,942,942,942,942,0
20240809,113900,9881168,942,942,942,942,72
20240809,113800,9813344,943,943,943,943,0
20240809,113700,9813344,943,943,943,943,0
20240809,113600,9813344,943,943,943,943,0
20240809,113500,9813344,943,943,943,943,0
20240809,113400,9813344,943,943,943,943,0
20240809,113300,9813344,943,943,943,943,0
20240809,113200,9813344,943,943,943,943,0
20240809,113100,9813344,943,943,943,943,0
20240809,113000,9813344,943,943,943,943,0
20240809,112900,9813344,943,943,943,943,0
20240809,112800,9813344,943,943,943,943,0
20240809,112700,9813344,943,943,943,943,0
20240809,112600,9813344,943,943,943,943,3
20240809,112500,9810515,943,943,943,943,0
20240809,112400,9810515,943,942,943,942,2
20240809,112300,9808630,943,940,943,940,13
20240809,112200,9796392,926,926,926,926,2
20240809,112100,9794540,942,942,942,942,0
20240809,112000,9794540,942,942,942,942,0
20240809,111900,9794540,942,942,942,942,0
20240809,111800,9794540,942,942,942,942,0
20240809,111700,9794540,942,942,942,942,0
20240809,111600,9794540,942,942,942,942,0
20240809,111500,9794540,942,942,942,942,0
20240809,111400,9794540,942,939,942,939,3820
20240809,111300,6202400,938,936,938,936,610
20240809,111200,5630642,920,920,920,920,0
20240809,111100,5630642,920,920,920,920,0
20240809,111000,5630642,920,920,920,920,0
20240809,110900,5630642,920,920,920,920,0
20240809,110800,5630642,920,920,920,920,0
20240809,110700,5630642,920,933,935,920,3181
20240809,110600,2659355,933,933,933,933,0
20240809,110500,2659355,933,933,933,933,0
20240809,110400,2659355,933,933,933,933,0
20240809,110300,2659355,933,933,933,933,0
20240809,110200,2659355,933,933,933,933,0
20240809,110100,2659355,933,933,933,933,0
20240809,110000,2659355,933,933,933,933,0
20240809,105900,2659355,933,933,933,933,0
20240809,105800,2659355,933,933,933,933,0
20240809,105700,2659355,933,933,933,933,0
20240809,105600,2659355,933,933,933,933,0
20240809,105500,2659355,933,933,933,933,0
20240809,105400,2659355,933,933,933,933,0
20240809,105300,2659355,933,933,933,933,0
20240809,105200,2659355,933,933,933,933,0
20240809,105100,2659355,933,933,933,933,0
20240809,105000,2659355,933,933,933,933,0
20240809,104900,2659355,933,933,933,933,0
20240809,104800,2659355,933,933,933,933,0
20240809,104700,2659355,933,933,933,933,0
20240809,104600,2659355,933,933,933,933,0
20240809,104500,2659355,933,933,933,933,0
20240809,104400,2659355,933,933,933,933,0
20240809,104300,2659355,933,933,933,933,1
20240809,104200,2658422,920,920,920,920,1
20240809,104100,2657502,920,920,920,920,0
20240809,104000,2657502,920,920,920,920,0
20240809,103900,2657502,920,920,920,920,0
20240809,103800,2657502,920,920,920,920,0
20240809,103700,2657502,920,920,920,920,0
20240809,103600,2657502,920,920,920,920,0
20240809,103500,2657502,920,920,920,920,0
20240809,103400,2657502,920,920,920,920,0
20240809,103300,2657502,920,920,920,920,0
20240809,103200,2657502,920,920,920,920,61
20240809,103100,2601382,935,935,935,935,0
20240809,103000,2601382,935,935,935,935,0
20240809,102900,2601382,935,935,935,935,0
20240809,102800,2601382,935,935,935,935,0
20240809,102700,2601382,935,935,935,935,0
20240809,102600,2601382,935,935,935,935,0
20240809,102500,2601382,935,935,935,935,0
20240809,102400,2601382,935,935,935,935,0
20240809,102300,2601382,935,935,935,935,0
20240809,102200,2601382,935,935,935,935,0
20240809,102100,2601382,935,935,935,935,0
20240809,102000,2601382,935,935,935,935,0
20240809,101900,2601382,935,935,935,935,0
20240809,101800,2601382,935,935,935,935,0
20240809,101700,2601382,935,935,935,935,0
20240809,101600,2601382,935,935,935,935,0
20240809,101500,2601382,935,935,935,935,0
20240809,101400,2601382,935,935,935,935,0
20240809,101300,2601382,935,935,935,935,0
20240809,101200,2601382,935,935,935,935,0
20240809,101100,2601382,935,935,935,935,0
20240809,101000,2601382,935,935,935,935,1
20240809,100900,2600447,935,935,935,935,0
20240809,100800,2600447,935,935,935,935,0
20240809,100700,2600447,935,935,935,935,0
20240809,100600,2600447,935,935,935,935,0
20240809,100500,2600447,935,935,935,935,0
20240809,100400,2600447,935,935,935,935,0
20240809,100300,2600447,935,935,935,935,0
20240809,100200,2600447,935,935,935,935,0
20240809,100100,2600447,935,935,935,935,0
20240809,100000,2600447,935,935,935,935,0
20240809,095900,2600447,935,935,935,935,0
20240809,095800,2600447,935,935,935,935,0
20240809,095700,2600447,935,935,935,935,0
20240809,095600,2600447,935,935,935,935,0
20240809,095500,2600447,935,935,935,935,0
20240809,095400,2600447,935,935,935,935,0
20240809,095300,2600447,935,935,935,935,0
20240809,095200,2600447,935,935,935,935,1
20240809,095100,2599512,937,937,937,937,0
20240809,095000,2599512,937,937,937,937,0
20240809,094900,2599512,937,937,937,937,0
20240809,094800,2599512,937,937,937,937,0
20240809,094700,2599512,937,937,937,937,544
20240809,094600,2089784,937,937,937,937,0
20240809,094500,2089784,937,937,937,937,0
20240809,094400,2089784,937,937,937,937,0
20240809,094300,2089784,937,937,937,937,0
20240809,094200,2089784,937,937,937,937,0
20240809,094100,2089784,937,937,937,937,0
20240809,094000,2089784,937,937,937,937,0
20240809,093900,2089784,937,937,937,937,0
20240809,093800,2089784,937,937,937,937,0
20240809,093700,2089784,937,935,937,935,2
20240809,093600,2087912,918,918,918,918,0
20240809,093500,2087912,918,933,938,918,208
20240809,093400,1896861,919,919,919,919,0
20240809,093300,1896861,919,919,919,919,0
20240809,093200,1896861,919,919,919,919,1
20240809,093100,1895942,940,940,940,940,0
20240809,093000,1895942,940,940,940,940,0
20240809,092900,1895942,940,940,940,940,0
20240809,092800,1895942,940,940,940,940,0
20240809,092700,1895942,940,940,940,940,0
20240809,092600,1895942,940,940,940,940,0
20240809,092500,1895942,940,940,940,940,0
20240809,092400,1895942,940,940,940,940,0
20240809,092300,1895942,940,940,940,940,0
20240809,092200,1895942,940,940,940,940,0
20240809,092100,1895942,940,940,940,940,0
20240809,092000,1895942,940,940,940,940,0
20240809,091900,1895942,940,940,940,940,0
20240809,091800,1895942,940,940,940,940,0
20240809,091700,1895942,940,940,940,940,400
20240809,091600,1519942,942,942,942,942,0
20240809,091500,1519942,942,942,942,942,0
20240809,091400,1519942,942,942,942,942,0
20240809,091300,1519942,942,942,942,942,0
20240809,091200,1519942,942,942,942,942,0
20240809,091100,1519942,942,942,942,942,0
20240809,091000,1519942,942,942,942,942,0
20240809,090900,1519942,942,939,942,939,500
20240809,090800,1049713,920,921,921,920,100
20240809,090700,957693,920,920,920,920,0
20240809,090600,957693,920,920,920,920,0
20240809,090500,957693,920,920,920,920,998
20240809,090400,39533,920,920,920,920,2
20240809,090300,37693,916,916,916,916,0
20240809,090200,37693,916,916,916,916,0
20240809,090100,37693,916,916,916,916,1
20240809,090000,36777,943,943,943,943,39