KissMeData/035290/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191700,47074179,534,534,534,534,11
20240809,191600,47074179,534,534,534,534,0
20240809,191500,47074179,534,534,534,534,0
20240809,191400,47074179,534,534,534,534,0
20240809,191300,47074179,534,534,534,534,0
20240809,191200,47074179,534,534,534,534,0
20240809,191100,47074179,534,534,534,534,0
20240809,191000,47074179,534,534,534,534,0
20240809,190900,47074179,534,534,534,534,0
20240809,190800,47074179,534,534,534,534,0
20240809,190700,47074179,534,534,534,534,0
20240809,190600,47074179,534,534,534,534,0
20240809,190500,47074179,534,534,534,534,0
20240809,190400,47074179,534,534,534,534,0
20240809,190300,47074179,534,534,534,534,0
20240809,190200,47074179,534,534,534,534,0
20240809,190100,47074179,534,534,534,534,0
20240809,190000,47074179,534,534,534,534,0
20240809,185900,47074179,534,534,534,534,0
20240809,185800,47074179,534,534,534,534,0
20240809,185700,47074179,534,534,534,534,0
20240809,185600,47074179,534,534,534,534,0
20240809,185500,47074179,534,534,534,534,0
20240809,185400,47074179,534,534,534,534,0
20240809,185300,47074179,534,534,534,534,0
20240809,185200,47074179,534,534,534,534,0
20240809,185100,47074179,534,534,534,534,0
20240809,185000,47074179,534,534,534,534,0
20240809,184900,47074179,534,534,534,534,0
20240809,184800,47074179,534,534,534,534,0
20240809,184700,47074179,534,534,534,534,11
20240809,184600,47074179,534,534,534,534,0
20240809,184500,47074179,534,534,534,534,0
20240809,184400,47074179,534,534,534,534,0
20240809,184300,47074179,534,534,534,534,0
20240809,184200,47074179,534,534,534,534,0
20240809,184100,47074179,534,534,534,534,0
20240809,184000,47074179,534,534,534,534,0
20240809,183900,47074179,534,534,534,534,0
20240809,183800,47074179,534,534,534,534,0
20240809,183700,47074179,534,534,534,534,0
20240809,183600,47074179,534,534,534,534,0
20240809,183500,47074179,534,534,534,534,0
20240809,183400,47074179,534,534,534,534,0
20240809,183300,47074179,534,534,534,534,0
20240809,183200,47074179,534,534,534,534,0
20240809,183100,47074179,534,534,534,534,0
20240809,183000,47074179,534,534,534,534,0
20240809,182900,47074179,534,534,534,534,0
20240809,182800,47074179,534,534,534,534,0
20240809,182700,47074179,534,534,534,534,0
20240809,182600,47074179,534,534,534,534,0
20240809,182500,47074179,534,534,534,534,0
20240809,182400,47074179,534,534,534,534,0
20240809,182300,47074179,534,534,534,534,0
20240809,182200,47074179,534,534,534,534,0
20240809,182100,47074179,534,534,534,534,0
20240809,182000,47074179,534,534,534,534,0
20240809,181900,47074179,534,534,534,534,0
20240809,181800,47074179,534,534,534,534,0
20240809,181700,47074179,534,534,534,534,11
20240809,181600,47074179,534,534,534,534,0
20240809,181500,47074179,534,534,534,534,0
20240809,181400,47074179,534,534,534,534,0
20240809,181300,47074179,534,534,534,534,0
20240809,181200,47074179,534,534,534,534,0
20240809,181100,47074179,534,534,534,534,0
20240809,181000,47074179,534,534,534,534,0
20240809,180900,47074179,534,534,534,534,0
20240809,180800,47074179,534,534,534,534,0
20240809,180700,47074179,534,534,534,534,0
20240809,180600,47074179,534,534,534,534,0
20240809,180500,47074179,534,534,534,534,0
20240809,180400,47074179,534,534,534,534,0
20240809,180300,47074179,534,534,534,534,0
20240809,180200,47074179,534,534,534,534,0
20240809,180100,47074179,534,534,534,534,0
20240809,180000,47074179,534,534,534,534,0
20240809,175900,47074179,534,534,534,534,0
20240809,175800,47074179,534,534,534,534,0
20240809,175700,47074179,534,534,534,534,0
20240809,175600,47074179,534,534,534,534,0
20240809,175500,47074179,534,534,534,534,0
20240809,175400,47074179,534,534,534,534,0
20240809,175300,47074179,534,534,534,534,0
20240809,175200,47074179,534,534,534,534,0
20240809,175100,47074179,534,534,534,534,0
20240809,175000,47074179,534,534,534,534,0
20240809,174900,47074179,534,534,534,534,0
20240809,174800,47074179,534,534,534,534,0
20240809,174700,47074179,534,534,534,534,11
20240809,174600,47074179,534,534,534,534,0
20240809,174500,47074179,534,534,534,534,0
20240809,174400,47074179,534,534,534,534,0
20240809,174300,47074179,534,534,534,534,0
20240809,174200,47074179,534,534,534,534,0
20240809,174100,47074179,534,534,534,534,0
20240809,174000,47074179,534,534,534,534,0
20240809,173900,47074179,534,534,534,534,0
20240809,173800,47074179,534,534,534,534,0
20240809,173700,47074179,534,534,534,534,0
20240809,173600,47074179,534,534,534,534,0
20240809,173500,47074179,534,534,534,534,0
20240809,173400,47074179,534,534,534,534,0
20240809,173300,47074179,534,534,534,534,0
20240809,173200,47074179,534,534,534,534,0
20240809,173100,47074179,534,534,534,534,0
20240809,173000,47074179,534,534,534,534,0
20240809,172900,47074179,534,534,534,534,0
20240809,172800,47074179,534,534,534,534,0
20240809,172700,47074179,534,534,534,534,0
20240809,172600,47074179,534,534,534,534,0
20240809,172500,47074179,534,534,534,534,0
20240809,172400,47074179,534,534,534,534,0
20240809,172300,47074179,534,534,534,534,0
20240809,172200,47074179,534,534,534,534,0
20240809,172100,47074179,534,534,534,534,0
20240809,172000,47074179,534,534,534,534,0
20240809,171900,47074179,534,534,534,534,0
20240809,171800,47074179,534,534,534,534,0
20240809,171700,47074179,534,534,534,534,11
20240809,171600,47074179,534,534,534,534,0
20240809,171500,47074179,534,534,534,534,0
20240809,171400,47074179,534,534,534,534,0
20240809,171300,47074179,534,534,534,534,0
20240809,171200,47074179,534,534,534,534,0
20240809,171100,47074179,534,534,534,534,0
20240809,171000,47074179,534,534,534,534,0
20240809,170900,47074179,534,534,534,534,0
20240809,170800,47074179,534,534,534,534,0
20240809,170700,47074179,534,534,534,534,0
20240809,170600,47074179,534,534,534,534,0
20240809,170500,47074179,534,534,534,534,0
20240809,170400,47074179,534,534,534,534,0
20240809,170300,47074179,534,534,534,534,0
20240809,170200,47074179,534,534,534,534,0
20240809,170100,47074179,534,534,534,534,0
20240809,170000,47074179,534,534,534,534,0
20240809,165900,47074179,534,534,534,534,0
20240809,165800,47074179,534,534,534,534,0
20240809,165700,47074179,534,534,534,534,0
20240809,165600,47074179,534,534,534,534,0
20240809,165500,47074179,534,534,534,534,0
20240809,165400,47074179,534,534,534,534,0
20240809,165300,47074179,534,534,534,534,0
20240809,165200,47074179,534,534,534,534,0
20240809,165100,47074179,534,534,534,534,0
20240809,165000,47074179,534,534,534,534,0
20240809,164900,47074179,534,534,534,534,0
20240809,164800,47074179,534,534,534,534,0
20240809,164700,47074179,534,534,534,534,11
20240809,164600,47074179,534,534,534,534,0
20240809,164500,47074179,534,534,534,534,0
20240809,164400,47074179,534,534,534,534,0
20240809,164300,47074179,534,534,534,534,0
20240809,164200,47074179,534,534,534,534,0
20240809,164100,47074179,534,534,534,534,0
20240809,164000,47074179,534,534,534,534,0
20240809,163900,47074179,534,534,534,534,0
20240809,163800,47074179,534,534,534,534,0
20240809,163700,47074179,534,534,534,534,0
20240809,163600,47074179,534,534,534,534,0
20240809,163500,47074179,534,534,534,534,0
20240809,163400,47074179,534,534,534,534,0
20240809,163300,47074179,534,534,534,534,0
20240809,163200,47074179,534,534,534,534,0
20240809,163100,47074179,534,534,534,534,0
20240809,163000,47074179,534,534,534,534,0
20240809,162900,47074179,534,534,534,534,0
20240809,162800,47074179,534,534,534,534,0
20240809,162700,47074179,534,534,534,534,0
20240809,162600,47074179,534,534,534,534,0
20240809,162500,47074179,534,534,534,534,0
20240809,162400,47074179,534,534,534,534,0
20240809,162300,47074179,534,534,534,534,0
20240809,162200,47074179,534,534,534,534,0
20240809,162100,47074179,534,534,534,534,0
20240809,162000,47074179,534,534,534,534,0
20240809,161900,47074179,534,534,534,534,0
20240809,161800,47074179,534,534,534,534,0
20240809,161700,47074179,534,534,534,534,11
20240809,161600,47074179,534,534,534,534,0
20240809,161500,47074179,534,534,534,534,0
20240809,161400,47074179,534,534,534,534,0
20240809,161300,47074179,534,534,534,534,0
20240809,161200,47074179,534,534,534,534,0
20240809,161100,47074179,534,534,534,534,0
20240809,161000,47074179,534,534,534,534,0
20240809,160900,47074179,534,534,534,534,0
20240809,160800,47074179,534,534,534,534,0
20240809,160700,47074179,534,534,534,534,0
20240809,160600,47074179,534,534,534,534,0
20240809,160500,47074179,534,534,534,534,0
20240809,160400,47074179,534,534,534,534,0
20240809,160300,47074179,534,534,534,534,0
20240809,160200,47074179,534,534,534,534,0
20240809,160100,47074179,534,534,534,534,0
20240809,160000,47074179,534,534,534,534,0
20240809,155900,47074179,534,534,534,534,0
20240809,155800,47074179,534,534,534,534,0
20240809,155700,47074179,534,534,534,534,0
20240809,155600,47074179,534,534,534,534,0
20240809,155500,47074179,534,534,534,534,0
20240809,155400,47074179,534,534,534,534,0
20240809,155300,47074179,534,534,534,534,0
20240809,155200,47074179,534,534,534,534,0
20240809,155100,47074179,534,534,534,534,0
20240809,155000,47074179,534,534,534,534,0
20240809,154900,47074179,534,534,534,534,0
20240809,154800,47074179,534,534,534,534,0
20240809,154700,47074179,534,534,534,534,11
20240809,154600,47074179,534,534,534,534,0
20240809,154500,47074179,534,534,534,534,0
20240809,154400,47074179,534,534,534,534,0
20240809,154300,47074179,534,534,534,534,0
20240809,154200,47074179,534,534,534,534,0
20240809,154100,47074179,534,534,534,534,0
20240809,154000,47074179,534,534,534,534,0
20240809,153900,47074179,534,534,534,534,0
20240809,153800,47074179,534,534,534,534,0
20240809,153700,47074179,534,534,534,534,0
20240809,153600,47074179,534,534,534,534,0
20240809,153500,47074179,534,534,534,534,0
20240809,153400,47074179,534,534,534,534,0
20240809,153300,47074179,534,534,534,534,0
20240809,153200,47074179,534,534,534,534,0
20240809,153100,47074179,534,534,534,534,0
20240809,153000,47074179,534,534,534,534,11
20240809,152900,47068305,535,535,535,535,0
20240809,152800,47068305,535,535,535,535,0
20240809,152700,47068305,535,535,535,535,0
20240809,152600,47068305,535,535,535,535,0
20240809,152500,47068305,535,535,535,535,0
20240809,152400,47068305,535,535,535,535,0
20240809,152300,47068305,535,535,535,535,0
20240809,152200,47068305,535,535,535,535,0
20240809,152100,47068305,535,535,535,535,0
20240809,152000,47068305,535,535,535,535,0
20240809,151900,47068305,535,532,535,532,5278
20240809,151800,44253306,532,532,532,532,1
20240809,151700,44252774,528,528,528,528,500
20240809,151600,43988774,532,532,532,532,0
20240809,151500,43988774,532,532,532,532,0
20240809,151400,43988774,532,532,532,532,0
20240809,151300,43988774,532,532,532,532,0
20240809,151200,43988774,532,527,532,527,71
20240809,151100,43951352,532,532,532,532,0
20240809,151000,43951352,532,532,532,532,1
20240809,150900,43950820,527,527,527,527,2637
20240809,150800,42561121,530,530,530,530,2163
20240809,150700,41414731,532,532,532,532,7
20240809,150600,41411007,530,530,530,530,400
20240809,150500,41199007,530,530,530,530,0
20240809,150400,41199007,530,530,530,530,0
20240809,150300,41199007,530,530,530,530,0
20240809,150200,41199007,530,530,530,530,0
20240809,150100,41199007,530,530,530,530,0
20240809,150000,41199007,530,530,530,530,0
20240809,145900,41199007,530,530,530,530,0
20240809,145800,41199007,530,530,530,530,0
20240809,145700,41199007,530,530,530,530,2
20240809,145600,41197947,530,530,530,530,0
20240809,145500,41197947,530,530,530,530,0
20240809,145400,41197947,530,530,530,530,0
20240809,145300,41197947,530,530,530,530,0
20240809,145200,41197947,530,530,530,530,0
20240809,145100,41197947,530,530,530,530,0
20240809,145000,41197947,530,530,530,530,0
20240809,144900,41197947,530,530,530,530,0
20240809,144800,41197947,530,530,530,530,700
20240809,144700,40826947,532,532,532,532,0
20240809,144600,40826947,532,532,532,532,0
20240809,144500,40826947,532,532,532,532,0
20240809,144400,40826947,532,531,532,531,66
20240809,144300,40791900,530,530,530,530,0
20240809,144200,40791900,530,530,530,530,0
20240809,144100,40791900,530,530,530,530,64
20240809,144000,40757980,530,530,530,530,35
20240809,143900,40739430,531,531,531,531,1
20240809,143800,40738899,530,530,530,530,0
20240809,143700,40738899,530,530,530,530,1809
20240809,143600,39780129,530,529,530,529,69
20240809,143500,39743583,528,528,528,528,0
20240809,143400,39743583,528,527,528,527,1663
20240809,143300,38865535,526,526,526,526,10345
20240809,143200,33424065,526,526,526,526,991
20240809,143100,32902799,526,526,526,526,0
20240809,143000,32902799,526,526,526,526,0
20240809,142900,32902799,526,526,526,526,0
20240809,142800,32902799,526,526,526,526,0
20240809,142700,32902799,526,526,526,526,0
20240809,142600,32902799,526,526,526,526,0
20240809,142500,32902799,526,526,526,526,0
20240809,142400,32902799,526,526,526,526,0
20240809,142300,32902799,526,526,526,526,0
20240809,142200,32902799,526,526,526,526,0
20240809,142100,32902799,526,526,526,526,0
20240809,142000,32902799,526,526,526,526,915
20240809,141900,32421509,523,523,523,523,0
20240809,141800,32421509,523,523,523,523,2071
20240809,141700,31338376,526,526,526,526,0
20240809,141600,31338376,526,526,526,526,0
20240809,141500,31338376,526,526,526,526,0
20240809,141400,31338376,526,526,526,526,0
20240809,141300,31338376,526,526,526,526,0
20240809,141200,31338376,526,526,526,526,0
20240809,141100,31338376,526,526,526,526,0
20240809,141000,31338376,526,526,526,526,0
20240809,140900,31338376,526,526,526,526,0
20240809,140800,31338376,526,526,526,526,0
20240809,140700,31338376,526,526,526,526,0
20240809,140600,31338376,526,526,526,526,0
20240809,140500,31338376,526,526,526,526,0
20240809,140400,31338376,526,526,526,526,0
20240809,140300,31338376,526,526,526,526,0
20240809,140200,31338376,526,526,526,526,0
20240809,140100,31338376,526,526,526,526,0
20240809,140000,31338376,526,526,526,526,1948
20240809,135900,30313728,526,526,526,526,0
20240809,135800,30313728,526,526,526,526,0
20240809,135700,30313728,526,526,526,526,1032
20240809,135600,29770896,522,522,522,522,0
20240809,135500,29770896,522,522,522,522,0
20240809,135400,29770896,522,522,522,522,0
20240809,135300,29770896,522,522,522,522,0
20240809,135200,29770896,522,522,522,522,0
20240809,135100,29770896,522,525,525,522,4
20240809,135000,29768802,526,526,526,526,0
20240809,134900,29768802,526,526,526,526,0
20240809,134800,29768802,526,526,526,526,0
20240809,134700,29768802,526,526,526,526,0
20240809,134600,29768802,526,526,526,526,0
20240809,134500,29768802,526,526,526,526,0
20240809,134400,29768802,526,526,526,526,0
20240809,134300,29768802,526,526,526,526,0
20240809,134200,29768802,526,526,526,526,0
20240809,134100,29768802,526,526,526,526,0
20240809,134000,29768802,526,526,526,526,0
20240809,133900,29768802,526,526,526,526,0
20240809,133800,29768802,526,526,526,526,0
20240809,133700,29768802,526,526,526,526,0
20240809,133600,29768802,526,526,526,526,0
20240809,133500,29768802,526,526,526,526,0
20240809,133400,29768802,526,526,526,526,2
20240809,133300,29767750,523,526,526,523,515
20240809,133200,29498402,523,523,523,523,588
20240809,133100,29190878,523,523,523,523,91
20240809,133000,29143285,527,527,527,527,0
20240809,132900,29143285,527,527,527,527,4
20240809,132800,29141177,527,527,527,527,0
20240809,132700,29141177,527,526,527,526,1000
20240809,132600,28614755,526,526,526,526,0
20240809,132500,28614755,526,526,526,526,0
20240809,132400,28614755,526,526,526,526,0
20240809,132300,28614755,526,526,526,526,0
20240809,132200,28614755,526,526,526,526,0
20240809,132100,28614755,526,526,526,526,0
20240809,132000,28614755,526,526,526,526,0
20240809,131900,28614755,526,526,526,526,0
20240809,131800,28614755,526,526,526,526,0
20240809,131700,28614755,526,526,526,526,0
20240809,131600,28614755,526,526,526,526,0
20240809,131500,28614755,526,526,526,526,0
20240809,131400,28614755,526,526,526,526,0
20240809,131300,28614755,526,526,526,526,0
20240809,131200,28614755,526,526,526,526,0
20240809,131100,28614755,526,526,526,526,3
20240809,131000,28613177,524,524,524,524,0
20240809,130900,28613177,524,524,524,524,1
20240809,130800,28612653,524,524,524,524,12
20240809,130700,28606365,524,524,524,524,0
20240809,130600,28606365,524,524,524,524,0
20240809,130500,28606365,524,524,524,524,0
20240809,130400,28606365,524,524,524,524,0
20240809,130300,28606365,524,524,524,524,0
20240809,130200,28606365,524,524,524,524,0
20240809,130100,28606365,524,524,524,524,0
20240809,130000,28606365,524,524,524,524,0
20240809,125900,28606365,524,524,524,524,0
20240809,125800,28606365,524,524,524,524,0
20240809,125700,28606365,524,524,524,524,39
20240809,125600,28585929,524,524,524,524,0
20240809,125500,28585929,524,524,524,524,3
20240809,125400,28584357,524,524,524,524,100
20240809,125300,28531957,524,524,524,524,0
20240809,125200,28531957,524,524,524,524,0
20240809,125100,28531957,524,524,524,524,0
20240809,125000,28531957,524,524,524,524,0
20240809,124900,28531957,524,524,524,524,0
20240809,124800,28531957,524,524,524,524,0
20240809,124700,28531957,524,524,524,524,0
20240809,124600,28531957,524,524,524,524,0
20240809,124500,28531957,524,524,524,524,10
20240809,124400,28526717,522,522,522,522,0
20240809,124300,28526717,522,522,522,522,0
20240809,124200,28526717,522,522,522,522,0
20240809,124100,28526717,522,522,522,522,0
20240809,124000,28526717,522,522,522,522,0
20240809,123900,28526717,522,522,522,522,0
20240809,123800,28526717,522,522,522,522,12
20240809,123700,28520453,521,521,521,521,0
20240809,123600,28520453,521,524,524,521,1766
20240809,123500,27597065,524,524,524,524,0
20240809,123400,27597065,524,524,524,524,0
20240809,123300,27597065,524,524,524,524,0
20240809,123200,27597065,524,524,524,524,0
20240809,123100,27597065,524,524,524,524,0
20240809,123000,27597065,524,524,524,524,6087
20240809,122900,24407477,524,524,524,524,0
20240809,122800,24407477,524,524,524,524,10
20240809,122700,24402237,524,524,524,524,1082
20240809,122600,23835269,524,524,524,524,0
20240809,122500,23835269,524,524,524,524,0
20240809,122400,23835269,524,524,524,524,0
20240809,122300,23835269,524,524,524,524,0
20240809,122200,23835269,524,524,524,524,20
20240809,122100,23824789,524,524,524,524,0
20240809,122000,23824789,524,525,525,524,90
20240809,121900,23777561,527,527,527,527,0
20240809,121800,23777561,527,527,527,527,0
20240809,121700,23777561,527,527,527,527,0
20240809,121600,23777561,527,527,527,527,0
20240809,121500,23777561,527,527,527,527,0
20240809,121400,23777561,527,527,527,527,0
20240809,121300,23777561,527,527,527,527,0
20240809,121200,23777561,527,527,527,527,0
20240809,121100,23777561,527,527,527,527,0
20240809,121000,23777561,527,527,527,527,23
20240809,120900,23765440,525,525,525,525,949
20240809,120800,23267215,527,527,527,527,0
20240809,120700,23267215,527,527,527,527,0
20240809,120600,23267215,527,527,527,527,0
20240809,120500,23267215,527,527,527,527,41
20240809,120400,23245608,527,527,527,527,0
20240809,120300,23245608,527,527,527,527,0
20240809,120200,23245608,527,527,527,527,0
20240809,120100,23245608,527,527,527,527,52
20240809,120000,23218204,526,526,526,526,0
20240809,115900,23218204,526,525,526,525,1005
20240809,115800,22689579,526,526,526,526,0
20240809,115700,22689579,526,526,526,526,0
20240809,115600,22689579,526,526,526,526,0
20240809,115500,22689579,526,526,526,526,0
20240809,115400,22689579,526,526,526,526,0
20240809,115300,22689579,526,526,526,526,21
20240809,115200,22678533,526,526,526,526,0
20240809,115100,22678533,526,526,526,526,26
20240809,115000,22664857,526,526,526,526,0
20240809,114900,22664857,526,526,526,526,0
20240809,114800,22664857,526,526,526,526,0
20240809,114700,22664857,526,526,526,526,0
20240809,114600,22664857,526,526,526,526,1
20240809,114500,22664331,526,526,526,526,0
20240809,114400,22664331,526,526,526,526,0
20240809,114300,22664331,526,526,526,526,0
20240809,114200,22664331,526,526,526,526,0
20240809,114100,22664331,526,526,526,526,52
20240809,114000,22636979,526,526,526,526,23
20240809,113900,22624881,525,525,525,525,34
20240809,113800,22607031,525,525,525,525,931
20240809,113700,22118256,525,525,525,525,69
20240809,113600,22082031,525,525,525,525,21
20240809,113500,22071006,524,524,524,524,93
20240809,113400,22022274,524,524,524,524,0
20240809,113300,22022274,524,524,524,524,42
20240809,113200,22000266,522,522,522,522,25
20240809,113100,21987216,521,521,521,521,0
20240809,113000,21987216,521,521,521,521,0
20240809,112900,21987216,521,521,521,521,0
20240809,112800,21987216,521,521,521,521,0
20240809,112700,21987216,521,521,521,521,0
20240809,112600,21987216,521,521,521,521,0
20240809,112500,21987216,521,521,521,521,759
20240809,112400,21591777,521,521,521,521,0
20240809,112300,21591777,521,521,521,521,0
20240809,112200,21591777,521,521,521,521,1
20240809,112100,21591256,521,521,521,521,0
20240809,112000,21591256,521,521,521,521,5
20240809,111900,21588651,521,521,521,521,0
20240809,111800,21588651,521,521,521,521,0
20240809,111700,21588651,521,521,521,521,0
20240809,111600,21588651,521,521,521,521,0
20240809,111500,21588651,521,521,521,521,5
20240809,111400,21586046,521,521,521,521,0
20240809,111300,21586046,521,521,521,521,0
20240809,111200,21586046,521,521,521,521,0
20240809,111100,21586046,521,521,521,521,0
20240809,111000,21586046,521,521,521,521,0
20240809,110900,21586046,521,521,521,521,0
20240809,110800,21586046,521,521,521,521,0
20240809,110700,21586046,521,521,521,521,0
20240809,110600,21586046,521,522,522,521,1000
20240809,110500,21064792,525,525,525,525,36
20240809,110400,21045892,525,525,525,525,0
20240809,110300,21045892,525,525,525,525,0
20240809,110200,21045892,525,525,525,525,0
20240809,110100,21045892,525,525,525,525,0
20240809,110000,21045892,525,525,525,525,0
20240809,105900,21045892,525,525,525,525,0
20240809,105800,21045892,525,525,525,525,0
20240809,105700,21045892,525,525,525,525,1
20240809,105600,21045367,526,526,526,526,0
20240809,105500,21045367,526,526,526,526,0
20240809,105400,21045367,526,526,526,526,0
20240809,105300,21045367,526,526,526,526,0
20240809,105200,21045367,526,526,526,526,0
20240809,105100,21045367,526,526,526,526,0
20240809,105000,21045367,526,526,526,526,0
20240809,104900,21045367,526,526,526,526,0
20240809,104800,21045367,526,526,526,526,0
20240809,104700,21045367,526,526,526,526,0
20240809,104600,21045367,526,526,526,526,0
20240809,104500,21045367,526,526,526,526,0
20240809,104400,21045367,526,526,526,526,0
20240809,104300,21045367,526,526,526,526,0
20240809,104200,21045367,526,526,526,526,0
20240809,104100,21045367,526,526,526,526,0
20240809,104000,21045367,526,526,526,526,0
20240809,103900,21045367,526,526,526,526,0
20240809,103800,21045367,526,526,526,526,0
20240809,103700,21045367,526,526,526,526,0
20240809,103600,21045367,526,526,526,526,0
20240809,103500,21045367,526,526,526,526,0
20240809,103400,21045367,526,526,526,526,0
20240809,103300,21045367,526,526,526,526,0
20240809,103200,21045367,526,526,526,526,0
20240809,103100,21045367,526,526,526,526,0
20240809,103000,21045367,526,526,526,526,0
20240809,102900,21045367,526,526,526,526,0
20240809,102800,21045367,526,526,526,526,0
20240809,102700,21045367,526,526,526,526,10
20240809,102600,21040107,522,522,522,522,500
20240809,102500,20779107,522,522,522,522,0
20240809,102400,20779107,522,522,522,522,0
20240809,102300,20779107,522,522,522,522,0
20240809,102200,20779107,522,522,522,522,147
20240809,102100,20702373,521,521,521,521,0
20240809,102000,20702373,521,521,521,521,56
20240809,101900,20673197,523,523,523,523,0
20240809,101800,20673197,523,523,523,523,0
20240809,101700,20673197,523,523,523,523,0
20240809,101600,20673197,523,523,523,523,0
20240809,101500,20673197,523,523,523,523,0
20240809,101400,20673197,523,522,523,520,415
20240809,101300,20457354,526,526,526,526,0
20240809,101200,20457354,526,526,526,526,0
20240809,101100,20457354,526,526,526,526,0
20240809,101000,20457354,526,526,526,526,0
20240809,100900,20457354,526,526,526,526,0
20240809,100800,20457354,526,526,526,526,0
20240809,100700,20457354,526,526,526,526,0
20240809,100600,20457354,526,526,526,526,1
20240809,100500,20456828,526,526,526,526,0
20240809,100400,20456828,526,526,526,526,0
20240809,100300,20456828,526,526,526,526,0
20240809,100200,20456828,526,526,526,526,4
20240809,100100,20454724,527,527,527,527,2
20240809,100000,20453670,527,527,527,527,0
20240809,095900,20453670,527,527,527,527,6
20240809,095800,20450508,528,528,528,528,4
20240809,095700,20448396,528,528,528,528,5
20240809,095600,20445756,528,529,529,527,48
20240809,095500,20420439,527,527,527,527,758
20240809,095400,20020973,527,527,527,527,0
20240809,095300,20020973,527,527,527,527,0
20240809,095200,20020973,527,527,527,527,5
20240809,095100,20018338,527,527,527,527,0
20240809,095000,20018338,527,527,527,527,1
20240809,094900,20017811,527,527,527,527,0
20240809,094800,20017811,527,527,527,527,1
20240809,094700,20017284,525,525,525,525,0
20240809,094600,20017284,525,525,525,525,11
20240809,094500,20011509,527,527,527,527,0
20240809,094400,20011509,527,527,527,527,0
20240809,094300,20011509,527,527,527,527,0
20240809,094200,20011509,527,527,527,527,101
20240809,094100,19958282,523,523,523,523,80
20240809,094000,19916442,523,523,523,523,120
20240809,093900,19853682,531,531,531,531,0
20240809,093800,19853682,531,531,531,531,0
20240809,093700,19853682,531,531,531,531,0
20240809,093600,19853682,531,531,531,531,3
20240809,093500,19852089,527,532,532,527,136
20240809,093400,19780412,532,532,532,532,0
20240809,093300,19780412,532,532,532,532,0
20240809,093200,19780412,532,532,532,532,2
20240809,093100,19779348,532,532,532,532,0
20240809,093000,19779348,532,532,532,532,0
20240809,092900,19779348,532,532,532,532,3
20240809,092800,19777752,532,532,532,532,0
20240809,092700,19777752,532,532,532,532,0
20240809,092600,19777752,532,532,532,532,1
20240809,092500,19777220,532,532,532,532,18
20240809,092400,19767644,529,532,532,529,81
20240809,092300,19724726,532,532,532,532,0
20240809,092200,19724726,532,532,532,532,1
20240809,092100,19724194,532,532,532,532,1
20240809,092000,19723662,532,531,532,527,203
20240809,091900,19616322,532,532,532,529,60
20240809,091800,19584570,527,532,532,527,185
20240809,091700,19486809,528,528,528,528,1013
20240809,091600,18951945,528,528,528,528,1025
20240809,091500,18410745,534,531,534,531,238
20240809,091400,18284211,530,530,530,530,127
20240809,091300,18216901,530,527,530,527,928
20240809,091200,17727749,530,530,530,530,1
20240809,091100,17727219,530,531,531,523,1002
20240809,091000,17202992,530,530,532,530,58
20240809,090900,17172250,533,533,533,533,2
20240809,090800,17171184,533,533,533,533,0
20240809,090700,17171184,533,529,533,529,114
20240809,090600,17110438,524,522,524,522,3479
20240809,090500,15293917,522,520,522,520,1075
20240809,090400,14734115,520,520,520,520,52
20240809,090300,14707075,519,516,519,516,2982
20240809,090200,13168193,516,516,516,516,0
20240809,090100,13168193,516,511,516,505,8004
20240809,090000,9119378,511,505,511,505,18044