KissMeData/031820/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,191300,70005416,565,565,565,565,665
20240808,191200,70005416,565,565,565,565,0
20240808,191100,70005416,565,565,565,565,0
20240808,191000,70005416,565,565,565,565,0
20240808,190900,70005416,565,565,565,565,0
20240808,190800,70005416,565,565,565,565,0
20240808,190700,70005416,565,565,565,565,0
20240808,190600,70005416,565,565,565,565,0
20240808,190500,70005416,565,565,565,565,0
20240808,190400,70005416,565,565,565,565,0
20240808,190300,70005416,565,565,565,565,0
20240808,190200,70005416,565,565,565,565,0
20240808,190100,70005416,565,565,565,565,0
20240808,190000,70005416,565,565,565,565,0
20240808,185900,70005416,565,565,565,565,0
20240808,185800,70005416,565,565,565,565,0
20240808,185700,70005416,565,565,565,565,0
20240808,185600,70005416,565,565,565,565,0
20240808,185500,70005416,565,565,565,565,0
20240808,185400,70005416,565,565,565,565,0
20240808,185300,70005416,565,565,565,565,0
20240808,185200,70005416,565,565,565,565,0
20240808,185100,70005416,565,565,565,565,0
20240808,185000,70005416,565,565,565,565,0
20240808,184900,70005416,565,565,565,565,0
20240808,184800,70005416,565,565,565,565,0
20240808,184700,70005416,565,565,565,565,0
20240808,184600,70005416,565,565,565,565,0
20240808,184500,70005416,565,565,565,565,0
20240808,184400,70005416,565,565,565,565,0
20240808,184300,70005416,565,565,565,565,665
20240808,184200,70005416,565,565,565,565,0
20240808,184100,70005416,565,565,565,565,0
20240808,184000,70005416,565,565,565,565,0
20240808,183900,70005416,565,565,565,565,0
20240808,183800,70005416,565,565,565,565,0
20240808,183700,70005416,565,565,565,565,0
20240808,183600,70005416,565,565,565,565,0
20240808,183500,70005416,565,565,565,565,0
20240808,183400,70005416,565,565,565,565,0
20240808,183300,70005416,565,565,565,565,0
20240808,183200,70005416,565,565,565,565,0
20240808,183100,70005416,565,565,565,565,0
20240808,183000,70005416,565,565,565,565,0
20240808,182900,70005416,565,565,565,565,0
20240808,182800,70005416,565,565,565,565,0
20240808,182700,70005416,565,565,565,565,0
20240808,182600,70005416,565,565,565,565,0
20240808,182500,70005416,565,565,565,565,0
20240808,182400,70005416,565,565,565,565,0
20240808,182300,70005416,565,565,565,565,0
20240808,182200,70005416,565,565,565,565,0
20240808,182100,70005416,565,565,565,565,0
20240808,182000,70005416,565,565,565,565,0
20240808,181900,70005416,565,565,565,565,0
20240808,181800,70005416,565,565,565,565,0
20240808,181700,70005416,565,565,565,565,0
20240808,181600,70005416,565,565,565,565,0
20240808,181500,70005416,565,565,565,565,0
20240808,181400,70005416,565,565,565,565,0
20240808,181300,70005416,565,565,565,565,665
20240808,181200,70005416,565,565,565,565,0
20240808,181100,70005416,565,565,565,565,0
20240808,181000,70005416,565,565,565,565,0
20240808,180900,70005416,565,565,565,565,0
20240808,180800,70005416,565,565,565,565,0
20240808,180700,70005416,565,565,565,565,0
20240808,180600,70005416,565,565,565,565,0
20240808,180500,70005416,565,565,565,565,0
20240808,180400,70005416,565,565,565,565,0
20240808,180300,70005416,565,565,565,565,0
20240808,180200,70005416,565,565,565,565,0
20240808,180100,70005416,565,565,565,565,0
20240808,180000,70005416,565,565,565,565,0
20240808,175900,70005416,565,565,565,565,0
20240808,175800,70005416,565,565,565,565,0
20240808,175700,70005416,565,565,565,565,0
20240808,175600,70005416,565,565,565,565,0
20240808,175500,70005416,565,565,565,565,0
20240808,175400,70005416,565,565,565,565,0
20240808,175300,70005416,565,565,565,565,0
20240808,175200,70005416,565,565,565,565,0
20240808,175100,70005416,565,565,565,565,0
20240808,175000,70005416,565,565,565,565,0
20240808,174900,70005416,565,565,565,565,0
20240808,174800,70005416,565,565,565,565,0
20240808,174700,70005416,565,565,565,565,0
20240808,174600,70005416,565,565,565,565,0
20240808,174500,70005416,565,565,565,565,0
20240808,174400,70005416,565,565,565,565,0
20240808,174300,70005416,565,565,565,565,665
20240808,174200,70005416,565,565,565,565,0
20240808,174100,70005416,565,565,565,565,0
20240808,174000,70005416,565,565,565,565,0
20240808,173900,70005416,565,565,565,565,0
20240808,173800,70005416,565,565,565,565,0
20240808,173700,70005416,565,565,565,565,0
20240808,173600,70005416,565,565,565,565,0
20240808,173500,70005416,565,565,565,565,0
20240808,173400,70005416,565,565,565,565,0
20240808,173300,70005416,565,565,565,565,0
20240808,173200,70005416,565,565,565,565,0
20240808,173100,70005416,565,565,565,565,0
20240808,173000,70005416,565,565,565,565,0
20240808,172900,70005416,565,565,565,565,0
20240808,172800,70005416,565,565,565,565,0
20240808,172700,70005416,565,565,565,565,0
20240808,172600,70005416,565,565,565,565,0
20240808,172500,70005416,565,565,565,565,0
20240808,172400,70005416,565,565,565,565,0
20240808,172300,70005416,565,565,565,565,0
20240808,172200,70005416,565,565,565,565,0
20240808,172100,70005416,565,565,565,565,0
20240808,172000,70005416,565,565,565,565,0
20240808,171900,70005416,565,565,565,565,0
20240808,171800,70005416,565,565,565,565,0
20240808,171700,70005416,565,565,565,565,0
20240808,171600,70005416,565,565,565,565,0
20240808,171500,70005416,565,565,565,565,0
20240808,171400,70005416,565,565,565,565,0
20240808,171300,70005416,565,565,565,565,665
20240808,171200,70005416,565,565,565,565,0
20240808,171100,70005416,565,565,565,565,0
20240808,171000,70005416,565,565,565,565,0
20240808,170900,70005416,565,565,565,565,0
20240808,170800,70005416,565,565,565,565,0
20240808,170700,70005416,565,565,565,565,0
20240808,170600,70005416,565,565,565,565,0
20240808,170500,70005416,565,565,565,565,0
20240808,170400,70005416,565,565,565,565,0
20240808,170300,70005416,565,565,565,565,0
20240808,170200,70005416,565,565,565,565,0
20240808,170100,70005416,565,565,565,565,0
20240808,170000,70005416,565,565,565,565,0
20240808,165900,70005416,565,565,565,565,0
20240808,165800,70005416,565,565,565,565,0
20240808,165700,70005416,565,565,565,565,0
20240808,165600,70005416,565,565,565,565,0
20240808,165500,70005416,565,565,565,565,0
20240808,165400,70005416,565,565,565,565,0
20240808,165300,70005416,565,565,565,565,0
20240808,165200,70005416,565,565,565,565,0
20240808,165100,70005416,565,565,565,565,0
20240808,165000,70005416,565,565,565,565,0
20240808,164900,70005416,565,565,565,565,0
20240808,164800,70005416,565,565,565,565,0
20240808,164700,70005416,565,565,565,565,0
20240808,164600,70005416,565,565,565,565,0
20240808,164500,70005416,565,565,565,565,0
20240808,164400,70005416,565,565,565,565,0
20240808,164300,70005416,565,565,565,565,665
20240808,164200,70005416,565,565,565,565,0
20240808,164100,70005416,565,565,565,565,0
20240808,164000,70005416,565,565,565,565,0
20240808,163900,70005416,565,565,565,565,0
20240808,163800,70005416,565,565,565,565,0
20240808,163700,70005416,565,565,565,565,0
20240808,163600,70005416,565,565,565,565,0
20240808,163500,70005416,565,565,565,565,0
20240808,163400,70005416,565,565,565,565,0
20240808,163300,70005416,565,565,565,565,0
20240808,163200,70005416,565,565,565,565,0
20240808,163100,70005416,565,565,565,565,0
20240808,163000,70005416,565,565,565,565,0
20240808,162900,70005416,565,565,565,565,0
20240808,162800,70005416,565,565,565,565,0
20240808,162700,70005416,565,565,565,565,0
20240808,162600,70005416,565,565,565,565,0
20240808,162500,70005416,565,565,565,565,0
20240808,162400,70005416,565,565,565,565,0
20240808,162300,70005416,565,565,565,565,0
20240808,162200,70005416,565,565,565,565,0
20240808,162100,70005416,565,565,565,565,0
20240808,162000,70005416,565,565,565,565,0
20240808,161900,70005416,565,565,565,565,0
20240808,161800,70005416,565,565,565,565,0
20240808,161700,70005416,565,565,565,565,0
20240808,161600,70005416,565,565,565,565,0
20240808,161500,70005416,565,565,565,565,0
20240808,161400,70005416,565,565,565,565,0
20240808,161300,70005416,565,565,565,565,665
20240808,161200,70005416,565,565,565,565,0
20240808,161100,70005416,565,565,565,565,0
20240808,161000,70005416,565,565,565,565,0
20240808,160900,70005416,565,565,565,565,0
20240808,160800,70005416,565,565,565,565,0
20240808,160700,70005416,565,565,565,565,0
20240808,160600,70005416,565,565,565,565,0
20240808,160500,70005416,565,565,565,565,0
20240808,160400,70005416,565,565,565,565,0
20240808,160300,70005416,565,565,565,565,0
20240808,160200,70005416,565,565,565,565,0
20240808,160100,70005416,565,565,565,565,0
20240808,160000,70005416,565,565,565,565,0
20240808,155900,70005416,565,565,565,565,0
20240808,155800,70005416,565,565,565,565,0
20240808,155700,70005416,565,565,565,565,0
20240808,155600,70005416,565,565,565,565,0
20240808,155500,70005416,565,565,565,565,0
20240808,155400,70005416,565,565,565,565,0
20240808,155300,70005416,565,565,565,565,0
20240808,155200,70005416,565,565,565,565,0
20240808,155100,70005416,565,565,565,565,0
20240808,155000,70005416,565,565,565,565,0
20240808,154900,70005416,565,565,565,565,0
20240808,154800,70005416,565,565,565,565,0
20240808,154700,70005416,565,565,565,565,0
20240808,154600,70005416,565,565,565,565,0
20240808,154500,70005416,565,565,565,565,0
20240808,154400,70005416,565,565,565,565,0
20240808,154300,70005416,565,565,565,565,665
20240808,154200,70005416,565,565,565,565,0
20240808,154100,70005416,565,565,565,565,0
20240808,154000,70005416,565,565,565,565,0
20240808,153900,70005416,565,565,565,565,0
20240808,153800,70005416,565,565,565,565,0
20240808,153700,70005416,565,565,565,565,0
20240808,153600,70005416,565,565,565,565,0
20240808,153500,70005416,565,565,565,565,0
20240808,153400,70005416,565,565,565,565,0
20240808,153300,70005416,565,565,565,565,0
20240808,153200,70005416,565,565,565,565,0
20240808,153100,70005416,565,565,565,565,0
20240808,153000,70005416,565,565,565,565,665
20240808,152900,69629691,564,564,564,564,0
20240808,152800,69629691,564,564,564,564,0
20240808,152700,69629691,564,564,564,564,0
20240808,152600,69629691,564,564,564,564,0
20240808,152500,69629691,564,564,564,564,0
20240808,152400,69629691,564,564,564,564,0
20240808,152300,69629691,564,564,564,564,0
20240808,152200,69629691,564,564,564,564,0
20240808,152100,69629691,564,564,564,564,0
20240808,152000,69629691,564,564,564,564,0
20240808,151900,69629691,564,564,564,564,2
20240808,151800,69628563,565,565,565,565,0
20240808,151700,69628563,565,565,565,565,0
20240808,151600,69628563,565,565,565,565,0
20240808,151500,69628563,565,564,565,564,38
20240808,151400,69607130,564,564,564,564,0
20240808,151300,69607130,564,562,564,562,92
20240808,151200,69555324,562,562,562,562,1023
20240808,151100,68980398,560,560,560,560,0
20240808,151000,68980398,560,560,560,560,0
20240808,150900,68980398,560,560,560,560,423
20240808,150800,68743518,562,561,562,561,17
20240808,150700,68733980,561,562,562,561,2298
20240808,150600,67442867,563,563,563,562,2002
20240808,150500,66317741,563,563,563,562,971
20240808,150400,65771071,565,565,565,565,0
20240808,150300,65771071,565,565,565,565,0
20240808,150200,65771071,565,565,565,565,0
20240808,150100,65771071,565,565,565,565,500
20240808,150000,65488571,565,565,565,565,0
20240808,145900,65488571,565,565,565,565,0
20240808,145800,65488571,565,564,565,564,222
20240808,145700,65363162,565,562,565,562,535
20240808,145600,65062421,565,565,565,565,0
20240808,145500,65062421,565,565,565,565,1
20240808,145400,65061856,562,563,563,562,800
20240808,145300,64611576,565,565,565,565,0
20240808,145200,64611576,565,565,565,565,0
20240808,145100,64611576,565,565,565,565,0
20240808,145000,64611576,565,565,565,565,0
20240808,144900,64611576,565,565,565,565,1
20240808,144800,64611011,563,563,563,563,207
20240808,144700,64494470,565,565,565,565,1
20240808,144600,64493905,563,563,563,563,90
20240808,144500,64443235,565,565,565,565,80
20240808,144400,64398035,565,565,565,565,0
20240808,144300,64398035,565,565,565,565,0
20240808,144200,64398035,565,565,565,565,200
20240808,144100,64285035,565,565,565,565,0
20240808,144000,64285035,565,565,565,565,0
20240808,143900,64285035,565,565,565,565,0
20240808,143800,64285035,565,565,565,565,0
20240808,143700,64285035,565,565,565,565,0
20240808,143600,64285035,565,565,565,565,0
20240808,143500,64285035,565,565,565,565,0
20240808,143400,64285035,565,565,565,565,0
20240808,143300,64285035,565,565,565,565,0
20240808,143200,64285035,565,565,565,565,0
20240808,143100,64285035,565,564,565,564,100
20240808,143000,64228617,564,564,564,564,128
20240808,142900,64156425,564,564,564,564,0
20240808,142800,64156425,564,564,564,564,0
20240808,142700,64156425,564,564,564,564,0
20240808,142600,64156425,564,564,564,564,0
20240808,142500,64156425,564,564,564,564,0
20240808,142400,64156425,564,564,564,564,0
20240808,142300,64156425,564,564,564,564,1
20240808,142200,64155861,564,564,564,564,1
20240808,142100,64155297,562,562,562,562,1119
20240808,142000,63526419,564,564,564,564,80
20240808,141900,63481299,564,564,564,564,0
20240808,141800,63481299,564,564,564,564,0
20240808,141700,63481299,564,564,564,564,0
20240808,141600,63481299,564,564,564,564,3
20240808,141500,63479607,564,564,564,564,0
20240808,141400,63479607,564,564,564,564,0
20240808,141300,63479607,564,564,564,564,0
20240808,141200,63479607,564,564,564,564,0
20240808,141100,63479607,564,564,564,564,0
20240808,141000,63479607,564,564,564,564,0
20240808,140900,63479607,564,564,564,564,0
20240808,140800,63479607,564,564,564,564,0
20240808,140700,63479607,564,564,564,564,0
20240808,140600,63479607,564,564,564,564,0
20240808,140500,63479607,564,564,564,564,0
20240808,140400,63479607,564,564,564,564,1
20240808,140300,63479043,563,562,563,562,651
20240808,140200,63112701,564,564,564,564,0
20240808,140100,63112701,564,564,564,564,0
20240808,140000,63112701,564,564,564,564,0
20240808,135900,63112701,564,564,564,564,2
20240808,135800,63111573,564,564,564,564,0
20240808,135700,63111573,564,564,564,564,0
20240808,135600,63111573,564,564,564,564,0
20240808,135500,63111573,564,564,564,564,0
20240808,135400,63111573,564,564,564,564,0
20240808,135300,63111573,564,564,564,564,0
20240808,135200,63111573,564,564,564,564,1000
20240808,135100,62547573,564,564,564,564,2100
20240808,135000,61363173,564,564,564,564,0
20240808,134900,61363173,564,564,564,564,0
20240808,134800,61363173,564,564,564,564,0
20240808,134700,61363173,564,563,564,563,12
20240808,134600,61356407,561,561,561,561,0
20240808,134500,61356407,561,561,561,561,0
20240808,134400,61356407,561,561,561,561,0
20240808,134300,61356407,561,561,561,561,0
20240808,134200,61356407,561,561,561,561,0
20240808,134100,61356407,561,561,561,561,0
20240808,134000,61356407,561,561,561,561,0
20240808,133900,61356407,561,561,561,561,10072
20240808,133800,55706015,561,562,562,561,8000
20240808,133700,51217196,562,562,562,562,0
20240808,133600,51217196,562,562,562,562,89
20240808,133500,51167178,563,563,563,563,0
20240808,133400,51167178,563,563,563,563,0
20240808,133300,51167178,563,563,563,563,0
20240808,133200,51167178,563,563,563,563,0
20240808,133100,51167178,563,563,563,563,0
20240808,133000,51167178,563,563,563,563,0
20240808,132900,51167178,563,563,563,563,5
20240808,132800,51164363,563,563,563,563,12
20240808,132700,51157607,564,564,564,564,0
20240808,132600,51157607,564,564,564,564,0
20240808,132500,51157607,564,563,564,563,2
20240808,132400,51156480,561,561,561,561,20
20240808,132300,51145260,564,564,564,564,0
20240808,132200,51145260,564,564,564,564,0
20240808,132100,51145260,564,564,564,564,0
20240808,132000,51145260,564,564,564,564,1
20240808,131900,51144696,564,564,564,564,0
20240808,131800,51144696,564,564,564,564,0
20240808,131700,51144696,564,564,564,564,0
20240808,131600,51144696,564,564,564,564,0
20240808,131500,51144696,564,564,564,564,2
20240808,131400,51143568,564,564,564,564,0
20240808,131300,51143568,564,564,564,564,0
20240808,131200,51143568,564,564,564,564,5
20240808,131100,51140748,564,564,564,564,1
20240808,131000,51140184,561,561,561,561,60
20240808,130900,51106524,564,564,564,564,0
20240808,130800,51106524,564,564,564,564,340
20240808,130700,50914764,564,564,564,564,2561
20240808,130600,49470360,564,564,564,564,21
20240808,130500,49458516,562,562,562,562,1621
20240808,130400,48547514,563,563,563,563,0
20240808,130300,48547514,563,563,563,563,10
20240808,130200,48541884,563,563,563,563,0
20240808,130100,48541884,563,563,563,563,68
20240808,130000,48503600,563,563,563,563,0
20240808,125900,48503600,563,563,563,563,0
20240808,125800,48503600,563,563,563,563,1
20240808,125700,48503037,564,564,564,564,0
20240808,125600,48503037,564,564,564,564,0
20240808,125500,48503037,564,564,564,564,0
20240808,125400,48503037,564,564,564,564,0
20240808,125300,48503037,564,564,564,564,38
20240808,125200,48481605,564,564,564,564,300
20240808,125100,48312405,565,565,566,565,496
20240808,125000,48032164,565,565,565,565,1000
20240808,124900,47467164,564,563,565,563,7152
20240808,124800,43430285,562,562,562,562,0
20240808,124700,43430285,562,562,562,562,235
20240808,124600,43298215,563,563,563,563,860
20240808,124500,42814035,563,562,563,562,101
20240808,124400,42757272,563,563,563,563,1
20240808,124300,42756709,562,562,562,562,110
20240808,124200,42694889,562,562,562,562,0
20240808,124100,42694889,562,561,562,561,4
20240808,124000,42692644,561,560,561,560,21901
20240808,123900,30420724,559,560,560,559,648
20240808,123800,30058439,560,560,560,560,0
20240808,123700,30058439,560,560,560,560,20
20240808,123600,30047239,560,560,560,560,0
20240808,123500,30047239,560,560,560,560,118
20240808,123400,29981159,560,560,560,560,4
20240808,123300,29978919,560,560,560,560,0
20240808,123200,29978919,560,560,560,560,2
20240808,123100,29977799,560,560,560,560,0
20240808,123000,29977799,560,560,560,560,0
20240808,122900,29977799,560,560,560,560,0
20240808,122800,29977799,560,560,560,560,0
20240808,122700,29977799,560,560,560,560,1
20240808,122600,29977239,559,559,559,559,0
20240808,122500,29977239,559,559,559,559,0
20240808,122400,29977239,559,559,559,559,80
20240808,122300,29932519,558,558,558,558,0
20240808,122200,29932519,558,558,558,558,0
20240808,122100,29932519,558,558,558,558,0
20240808,122000,29932519,558,558,558,558,0
20240808,121900,29932519,558,558,558,558,81
20240808,121800,29887321,559,559,559,559,1
20240808,121700,29886762,558,558,558,558,558
20240808,121600,29575398,557,557,557,557,20
20240808,121500,29564258,556,556,556,556,0
20240808,121400,29564258,556,556,556,556,8116
20240808,121300,25051762,555,555,555,555,0
20240808,121200,25051762,555,556,556,555,2456
20240808,121100,23686798,556,556,556,556,0
20240808,121000,23686798,556,556,556,556,0
20240808,120900,23686798,556,556,556,556,0
20240808,120800,23686798,556,556,556,556,0
20240808,120700,23686798,556,556,556,556,789
20240808,120600,23248114,555,555,555,555,22
20240808,120500,23235904,555,556,556,554,2827
20240808,120400,21666696,557,557,557,557,0
20240808,120300,21666696,557,557,557,557,1
20240808,120200,21666139,558,558,558,558,201
20240808,120100,21553981,558,558,558,558,0
20240808,120000,21553981,558,558,558,558,0
20240808,115900,21553981,558,558,558,558,180
20240808,115800,21453541,558,558,558,558,0
20240808,115700,21453541,558,558,558,558,23
20240808,115600,21440707,557,557,557,557,0
20240808,115500,21440707,557,557,557,557,0
20240808,115400,21440707,557,557,557,557,0
20240808,115300,21440707,557,557,557,557,1231
20240808,115200,20755040,553,553,553,553,0
20240808,115100,20755040,553,553,553,553,0
20240808,115000,20755040,553,553,553,553,0
20240808,114900,20755040,553,553,553,553,0
20240808,114800,20755040,553,555,555,553,300
20240808,114700,20588979,552,552,552,552,0
20240808,114600,20588979,552,552,552,552,0
20240808,114500,20588979,552,552,552,552,0
20240808,114400,20588979,552,552,552,552,0
20240808,114300,20588979,552,558,558,552,10188
20240808,114200,14942795,559,559,559,559,0
20240808,114100,14942795,559,559,559,559,0
20240808,114000,14942795,559,559,559,559,0
20240808,113900,14942795,559,559,559,559,2
20240808,113800,14941677,559,559,559,559,0
20240808,113700,14941677,559,559,559,559,0
20240808,113600,14941677,559,559,559,559,0
20240808,113500,14941677,559,559,559,559,4
20240808,113400,14939441,559,559,559,559,0
20240808,113300,14939441,559,559,559,559,0
20240808,113200,14939441,559,559,559,559,0
20240808,113100,14939441,559,559,559,559,1
20240808,113000,14938882,559,559,559,559,0
20240808,112900,14938882,559,559,559,559,0
20240808,112800,14938882,559,559,559,559,2
20240808,112700,14937764,559,559,559,559,0
20240808,112600,14937764,559,559,559,559,0
20240808,112500,14937764,559,559,559,559,1
20240808,112400,14937205,559,559,559,559,0
20240808,112300,14937205,559,559,559,559,7
20240808,112200,14933292,560,560,560,560,0
20240808,112100,14933292,560,560,560,560,0
20240808,112000,14933292,560,560,560,560,0
20240808,111900,14933292,560,560,560,560,0
20240808,111800,14933292,560,560,560,560,0
20240808,111700,14933292,560,560,560,560,0
20240808,111600,14933292,560,560,560,560,0
20240808,111500,14933292,560,560,560,560,0
20240808,111400,14933292,560,560,560,560,0
20240808,111300,14933292,560,560,560,560,0
20240808,111200,14933292,560,557,560,557,517
20240808,111100,14645320,557,557,557,557,0
20240808,111000,14645320,557,558,558,557,3104
20240808,110900,12913949,558,559,559,558,1662
20240808,110800,11986540,559,560,560,559,77
20240808,110700,11943447,559,560,560,559,72
20240808,110600,11903149,560,560,560,560,0
20240808,110500,11903149,560,560,560,560,0
20240808,110400,11903149,560,560,560,560,0
20240808,110300,11903149,560,560,560,560,0
20240808,110200,11903149,560,560,560,560,16
20240808,110100,11894189,560,560,560,560,1
20240808,110000,11893629,558,558,558,558,100
20240808,105900,11837829,560,560,560,560,3
20240808,105800,11836149,559,559,559,559,50
20240808,105700,11808199,560,560,560,560,0
20240808,105600,11808199,560,560,560,560,1
20240808,105500,11807639,559,559,559,559,0
20240808,105400,11807639,559,559,559,559,1
20240808,105300,11807080,560,560,560,560,0
20240808,105200,11807080,560,560,560,560,0
20240808,105100,11807080,560,560,560,560,0
20240808,105000,11807080,560,560,560,560,1
20240808,104900,11806520,558,558,558,558,8
20240808,104800,11802056,559,559,559,559,0
20240808,104700,11802056,559,559,559,559,0
20240808,104600,11802056,559,559,559,559,0
20240808,104500,11802056,559,559,559,559,1842
20240808,104400,10772378,560,560,560,560,0
20240808,104300,10772378,560,560,560,560,0
20240808,104200,10772378,560,560,560,560,0
20240808,104100,10772378,560,560,560,560,0
20240808,104000,10772378,560,558,560,558,107
20240808,103900,10712670,558,558,558,558,305
20240808,103800,10542480,559,559,559,559,24
20240808,103700,10529064,560,560,560,560,0
20240808,103600,10529064,560,560,560,560,0
20240808,103500,10529064,560,560,560,560,1
20240808,103400,10528504,558,558,558,558,0
20240808,103300,10528504,558,558,558,558,500
20240808,103200,10249504,560,560,560,560,0
20240808,103100,10249504,560,560,560,560,0
20240808,103000,10249504,560,560,560,560,1
20240808,102900,10248944,558,558,558,558,0
20240808,102800,10248944,558,558,558,558,0
20240808,102700,10248944,558,558,558,558,0
20240808,102600,10248944,558,558,558,558,0
20240808,102500,10248944,558,560,560,558,12
20240808,102400,10242228,558,558,558,558,40
20240808,102300,10219908,560,560,560,560,1000
20240808,102200,9659908,558,558,558,558,0
20240808,102100,9659908,558,558,558,558,19
20240808,102000,9649306,560,560,560,560,1
20240808,101900,9648746,560,560,560,560,0
20240808,101800,9648746,560,560,560,560,1
20240808,101700,9648186,557,557,557,557,0
20240808,101600,9648186,557,557,557,557,0
20240808,101500,9648186,557,557,557,557,0
20240808,101400,9648186,557,557,557,557,0
20240808,101300,9648186,557,557,557,557,0
20240808,101200,9648186,557,557,557,557,200
20240808,101100,9536786,557,558,558,557,1003
20240808,101000,8977497,560,560,560,560,0
20240808,100900,8977497,560,560,560,560,0
20240808,100800,8977497,560,560,560,560,61
20240808,100700,8943337,559,559,559,559,300
20240808,100600,8775637,559,560,560,559,703
20240808,100500,8382157,561,561,561,561,10
20240808,100400,8376547,561,560,561,560,1005
20240808,100300,7813241,559,560,560,559,6
20240808,100200,7809884,561,561,561,561,4
20240808,100100,7807640,561,561,561,561,8
20240808,100000,7803152,561,561,561,561,1
20240808,095900,7802591,561,561,561,561,0
20240808,095800,7802591,561,561,561,561,500
20240808,095700,7522091,561,561,561,561,0
20240808,095600,7522091,561,561,561,561,0
20240808,095500,7522091,561,561,561,561,0
20240808,095400,7522091,561,561,561,561,0
20240808,095300,7522091,561,561,561,561,1
20240808,095200,7521530,559,559,559,559,3
20240808,095100,7519853,561,561,561,561,12
20240808,095000,7513121,561,560,561,560,804
20240808,094900,7062877,560,560,560,560,0
20240808,094800,7062877,560,560,560,560,5
20240808,094700,7060077,560,560,560,560,1
20240808,094600,7059517,555,555,555,555,0
20240808,094500,7059517,555,555,555,555,0
20240808,094400,7059517,555,560,560,555,5746
20240808,094300,3863668,563,563,563,563,10
20240808,094200,3858038,563,563,563,563,3
20240808,094100,3856349,563,561,563,559,330
20240808,094000,3671504,561,562,562,561,1250
20240808,093900,2970096,565,565,565,565,3
20240808,093800,2968401,565,565,565,565,12
20240808,093700,2961621,563,563,563,563,0
20240808,093600,2961621,563,563,563,563,91
20240808,093500,2910388,566,566,566,566,100
20240808,093400,2853788,566,566,566,566,0
20240808,093300,2853788,566,566,566,566,0
20240808,093200,2853788,566,566,566,566,17
20240808,093100,2844166,566,566,566,566,0
20240808,093000,2844166,566,566,566,566,1
20240808,092900,2843600,564,564,564,564,546
20240808,092800,2535656,566,566,566,566,20
20240808,092700,2524336,566,566,566,566,0
20240808,092600,2524336,566,566,566,566,0
20240808,092500,2524336,566,566,566,565,3
20240808,092400,2522639,565,565,565,565,861
20240808,092300,2036174,566,566,566,566,0
20240808,092200,2036174,566,566,566,566,175
20240808,092100,1937124,567,567,567,567,0
20240808,092000,1937124,567,566,567,566,15
20240808,091900,1928632,566,566,566,566,186
20240808,091800,1823356,566,566,566,566,6
20240808,091700,1819960,567,567,567,567,1
20240808,091600,1819393,568,568,568,568,0
20240808,091500,1819393,568,568,568,568,2
20240808,091400,1818257,568,568,568,568,21
20240808,091300,1806329,568,568,568,568,0
20240808,091200,1806329,568,568,568,566,145
20240808,091100,1724139,568,568,568,568,0
20240808,091000,1724139,568,568,568,567,73
20240808,090900,1682746,567,568,568,567,4
20240808,090800,1680476,568,568,568,568,2
20240808,090700,1679340,567,567,567,567,0
20240808,090600,1679340,567,567,567,567,0
20240808,090500,1679340,567,567,567,567,60
20240808,090400,1645320,566,566,566,566,40
20240808,090300,1622680,565,565,565,565,454
20240808,090200,1366170,565,565,565,565,20
20240808,090100,1354870,565,565,565,565,99
20240808,090000,1298935,565,565,565,565,2299