KissMeData/044180/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192500,14283192,449,449,449,449,888
20240814,192400,14283192,449,449,449,449,0
20240814,192300,14283192,449,449,449,449,0
20240814,192200,14283192,449,449,449,449,0
20240814,192100,14283192,449,449,449,449,0
20240814,192000,14283192,449,449,449,449,0
20240814,191900,14283192,449,449,449,449,0
20240814,191800,14283192,449,449,449,449,0
20240814,191700,14283192,449,449,449,449,0
20240814,191600,14283192,449,449,449,449,0
20240814,191500,14283192,449,449,449,449,0
20240814,191400,14283192,449,449,449,449,0
20240814,191300,14283192,449,449,449,449,0
20240814,191200,14283192,449,449,449,449,0
20240814,191100,14283192,449,449,449,449,0
20240814,191000,14283192,449,449,449,449,0
20240814,190900,14283192,449,449,449,449,0
20240814,190800,14283192,449,449,449,449,0
20240814,190700,14283192,449,449,449,449,0
20240814,190600,14283192,449,449,449,449,0
20240814,190500,14283192,449,449,449,449,0
20240814,190400,14283192,449,449,449,449,0
20240814,190300,14283192,449,449,449,449,0
20240814,190200,14283192,449,449,449,449,0
20240814,190100,14283192,449,449,449,449,0
20240814,190000,14283192,449,449,449,449,0
20240814,185900,14283192,449,449,449,449,0
20240814,185800,14283192,449,449,449,449,0
20240814,185700,14283192,449,449,449,449,0
20240814,185600,14283192,449,449,449,449,0
20240814,185500,14283192,449,449,449,449,888
20240814,185400,14283192,449,449,449,449,0
20240814,185300,14283192,449,449,449,449,0
20240814,185200,14283192,449,449,449,449,0
20240814,185100,14283192,449,449,449,449,0
20240814,185000,14283192,449,449,449,449,0
20240814,184900,14283192,449,449,449,449,0
20240814,184800,14283192,449,449,449,449,0
20240814,184700,14283192,449,449,449,449,0
20240814,184600,14283192,449,449,449,449,0
20240814,184500,14283192,449,449,449,449,0
20240814,184400,14283192,449,449,449,449,0
20240814,184300,14283192,449,449,449,449,0
20240814,184200,14283192,449,449,449,449,0
20240814,184100,14283192,449,449,449,449,0
20240814,184000,14283192,449,449,449,449,0
20240814,183900,14283192,449,449,449,449,0
20240814,183800,14283192,449,449,449,449,0
20240814,183700,14283192,449,449,449,449,0
20240814,183600,14283192,449,449,449,449,0
20240814,183500,14283192,449,449,449,449,0
20240814,183400,14283192,449,449,449,449,0
20240814,183300,14283192,449,449,449,449,0
20240814,183200,14283192,449,449,449,449,0
20240814,183100,14283192,449,449,449,449,0
20240814,183000,14283192,449,449,449,449,0
20240814,182900,14283192,449,449,449,449,0
20240814,182800,14283192,449,449,449,449,0
20240814,182700,14283192,449,449,449,449,0
20240814,182600,14283192,449,449,449,449,0
20240814,182500,14283192,449,449,449,449,888
20240814,182400,14283192,449,449,449,449,0
20240814,182300,14283192,449,449,449,449,0
20240814,182200,14283192,449,449,449,449,0
20240814,182100,14283192,449,449,449,449,0
20240814,182000,14283192,449,449,449,449,0
20240814,181900,14283192,449,449,449,449,0
20240814,181800,14283192,449,449,449,449,0
20240814,181700,14283192,449,449,449,449,0
20240814,181600,14283192,449,449,449,449,0
20240814,181500,14283192,449,449,449,449,0
20240814,181400,14283192,449,449,449,449,0
20240814,181300,14283192,449,449,449,449,0
20240814,181200,14283192,449,449,449,449,0
20240814,181100,14283192,449,449,449,449,0
20240814,181000,14283192,449,449,449,449,0
20240814,180900,14283192,449,449,449,449,0
20240814,180800,14283192,449,449,449,449,0
20240814,180700,14283192,449,449,449,449,0
20240814,180600,14283192,449,449,449,449,0
20240814,180500,14283192,449,449,449,449,0
20240814,180400,14283192,449,449,449,449,0
20240814,180300,14283192,449,449,449,449,0
20240814,180200,14283192,449,449,449,449,0
20240814,180100,14283192,449,449,449,449,0
20240814,180000,14283192,449,449,449,449,0
20240814,175900,14283192,449,449,449,449,0
20240814,175800,14283192,449,449,449,449,0
20240814,175700,14283192,449,449,449,449,0
20240814,175600,14283192,449,449,449,449,0
20240814,175500,14283192,449,449,449,449,888
20240814,175400,14283192,449,449,449,449,0
20240814,175300,14283192,449,449,449,449,0
20240814,175200,14283192,449,449,449,449,0
20240814,175100,14283192,449,449,449,449,0
20240814,175000,14283192,449,449,449,449,0
20240814,174900,14283192,449,449,449,449,0
20240814,174800,14283192,449,449,449,449,0
20240814,174700,14283192,449,449,449,449,0
20240814,174600,14283192,449,449,449,449,0
20240814,174500,14283192,449,449,449,449,0
20240814,174400,14283192,449,449,449,449,0
20240814,174300,14283192,449,449,449,449,0
20240814,174200,14283192,449,449,449,449,0
20240814,174100,14283192,449,449,449,449,0
20240814,174000,14283192,449,449,449,449,0
20240814,173900,14283192,449,449,449,449,0
20240814,173800,14283192,449,449,449,449,0
20240814,173700,14283192,449,449,449,449,0
20240814,173600,14283192,449,449,449,449,0
20240814,173500,14283192,449,449,449,449,0
20240814,173400,14283192,449,449,449,449,0
20240814,173300,14283192,449,449,449,449,0
20240814,173200,14283192,449,449,449,449,0
20240814,173100,14283192,449,449,449,449,0
20240814,173000,14283192,449,449,449,449,0
20240814,172900,14283192,449,449,449,449,0
20240814,172800,14283192,449,449,449,449,0
20240814,172700,14283192,449,449,449,449,0
20240814,172600,14283192,449,449,449,449,0
20240814,172500,14283192,449,449,449,449,888
20240814,172400,14283192,449,449,449,449,0
20240814,172300,14283192,449,449,449,449,0
20240814,172200,14283192,449,449,449,449,0
20240814,172100,14283192,449,449,449,449,0
20240814,172000,14283192,449,449,449,449,0
20240814,171900,14283192,449,449,449,449,0
20240814,171800,14283192,449,449,449,449,0
20240814,171700,14283192,449,449,449,449,0
20240814,171600,14283192,449,449,449,449,0
20240814,171500,14283192,449,449,449,449,0
20240814,171400,14283192,449,449,449,449,0
20240814,171300,14283192,449,449,449,449,0
20240814,171200,14283192,449,449,449,449,0
20240814,171100,14283192,449,449,449,449,0
20240814,171000,14283192,449,449,449,449,0
20240814,170900,14283192,449,449,449,449,0
20240814,170800,14283192,449,449,449,449,0
20240814,170700,14283192,449,449,449,449,0
20240814,170600,14283192,449,449,449,449,0
20240814,170500,14283192,449,449,449,449,0
20240814,170400,14283192,449,449,449,449,0
20240814,170300,14283192,449,449,449,449,0
20240814,170200,14283192,449,449,449,449,0
20240814,170100,14283192,449,449,449,449,0
20240814,170000,14283192,449,449,449,449,0
20240814,165900,14283192,449,449,449,449,0
20240814,165800,14283192,449,449,449,449,0
20240814,165700,14283192,449,449,449,449,0
20240814,165600,14283192,449,449,449,449,0
20240814,165500,14283192,449,449,449,449,888
20240814,165400,14283192,449,449,449,449,0
20240814,165300,14283192,449,449,449,449,0
20240814,165200,14283192,449,449,449,449,0
20240814,165100,14283192,449,449,449,449,0
20240814,165000,14283192,449,449,449,449,0
20240814,164900,14283192,449,449,449,449,0
20240814,164800,14283192,449,449,449,449,0
20240814,164700,14283192,449,449,449,449,0
20240814,164600,14283192,449,449,449,449,0
20240814,164500,14283192,449,449,449,449,0
20240814,164400,14283192,449,449,449,449,0
20240814,164300,14283192,449,449,449,449,0
20240814,164200,14283192,449,449,449,449,0
20240814,164100,14283192,449,449,449,449,0
20240814,164000,14283192,449,449,449,449,0
20240814,163900,14283192,449,449,449,449,0
20240814,163800,14283192,449,449,449,449,0
20240814,163700,14283192,449,449,449,449,0
20240814,163600,14283192,449,449,449,449,0
20240814,163500,14283192,449,449,449,449,0
20240814,163400,14283192,449,449,449,449,0
20240814,163300,14283192,449,449,449,449,0
20240814,163200,14283192,449,449,449,449,0
20240814,163100,14283192,449,449,449,449,0
20240814,163000,14283192,449,449,449,449,0
20240814,162900,14283192,449,449,449,449,0
20240814,162800,14283192,449,449,449,449,0
20240814,162700,14283192,449,449,449,449,0
20240814,162600,14283192,449,449,449,449,0
20240814,162500,14283192,449,449,449,449,888
20240814,162400,14283192,449,449,449,449,0
20240814,162300,14283192,449,449,449,449,0
20240814,162200,14283192,449,449,449,449,0
20240814,162100,14283192,449,449,449,449,0
20240814,162000,14283192,449,449,449,449,0
20240814,161900,14283192,449,449,449,449,0
20240814,161800,14283192,449,449,449,449,0
20240814,161700,14283192,449,449,449,449,0
20240814,161600,14283192,449,449,449,449,0
20240814,161500,14283192,449,449,449,449,0
20240814,161400,14283192,449,449,449,449,0
20240814,161300,14283192,449,449,449,449,0
20240814,161200,14283192,449,449,449,449,0
20240814,161100,14283192,449,449,449,449,0
20240814,161000,14283192,449,449,449,449,0
20240814,160900,14283192,449,449,449,449,0
20240814,160800,14283192,449,449,449,449,0
20240814,160700,14283192,449,449,449,449,0
20240814,160600,14283192,449,449,449,449,0
20240814,160500,14283192,449,449,449,449,0
20240814,160400,14283192,449,449,449,449,0
20240814,160300,14283192,449,449,449,449,0
20240814,160200,14283192,449,449,449,449,0
20240814,160100,14283192,449,449,449,449,0
20240814,160000,14283192,449,449,449,449,0
20240814,155900,14283192,449,449,449,449,0
20240814,155800,14283192,449,449,449,449,0
20240814,155700,14283192,449,449,449,449,0
20240814,155600,14283192,449,449,449,449,0
20240814,155500,14283192,449,449,449,449,888
20240814,155400,14283192,449,449,449,449,0
20240814,155300,14283192,449,449,449,449,0
20240814,155200,14283192,449,449,449,449,0
20240814,155100,14283192,449,449,449,449,0
20240814,155000,14283192,449,449,449,449,0
20240814,154900,14283192,449,449,449,449,0
20240814,154800,14283192,449,449,449,449,0
20240814,154700,14283192,449,449,449,449,0
20240814,154600,14283192,449,449,449,449,0
20240814,154500,14283192,449,449,449,449,0
20240814,154400,14283192,449,449,449,449,0
20240814,154300,14283192,449,449,449,449,0
20240814,154200,14283192,449,449,449,449,0
20240814,154100,14283192,449,449,449,449,0
20240814,154000,14283192,449,449,449,449,0
20240814,153900,14283192,449,449,449,449,0
20240814,153800,14283192,449,449,449,449,0
20240814,153700,14283192,449,449,449,449,0
20240814,153600,14283192,449,449,449,449,0
20240814,153500,14283192,449,449,449,449,0
20240814,153400,14283192,449,449,449,449,0
20240814,153300,14283192,449,449,449,449,0
20240814,153200,14283192,449,449,449,449,0
20240814,153100,14283192,449,449,449,449,0
20240814,153000,14283192,449,449,449,449,888
20240814,152900,13884480,450,450,450,450,0
20240814,152800,13884480,450,450,450,450,0
20240814,152700,13884480,450,450,450,450,0
20240814,152600,13884480,450,450,450,450,0
20240814,152500,13884480,450,450,450,450,0
20240814,152400,13884480,450,450,450,450,0
20240814,152300,13884480,450,450,450,450,0
20240814,152200,13884480,450,450,450,450,0
20240814,152100,13884480,450,450,450,450,0
20240814,152000,13884480,450,450,450,450,0
20240814,151900,13884480,450,450,450,450,0
20240814,151800,13884480,450,450,450,450,0
20240814,151700,13884480,450,450,450,450,0
20240814,151600,13884480,450,450,450,450,0
20240814,151500,13884480,450,450,450,450,0
20240814,151400,13884480,450,450,450,450,13
20240814,151300,13878630,450,450,450,450,0
20240814,151200,13878630,450,450,450,450,207
20240814,151100,13785480,450,449,450,449,4
20240814,151000,13783683,450,450,450,450,0
20240814,150900,13783683,450,450,450,450,100
20240814,150800,13738683,451,451,451,451,0
20240814,150700,13738683,451,451,451,451,0
20240814,150600,13738683,451,451,451,451,0
20240814,150500,13738683,451,451,451,451,0
20240814,150400,13738683,451,451,451,451,0
20240814,150300,13738683,451,451,451,451,296
20240814,150200,13605187,451,451,451,451,0
20240814,150100,13605187,451,451,451,451,0
20240814,150000,13605187,451,451,451,451,0
20240814,145900,13605187,451,451,451,451,0
20240814,145800,13605187,451,451,451,451,0
20240814,145700,13605187,451,451,451,451,0
20240814,145600,13605187,451,451,451,451,0
20240814,145500,13605187,451,451,451,451,0
20240814,145400,13605187,451,451,451,451,0
20240814,145300,13605187,451,451,451,451,10
20240814,145200,13600677,451,451,451,451,0
20240814,145100,13600677,451,451,451,451,4
20240814,145000,13598873,451,451,451,451,0
20240814,144900,13598873,451,451,451,451,0
20240814,144800,13598873,451,451,451,451,0
20240814,144700,13598873,451,451,451,451,1
20240814,144600,13598422,450,450,450,450,0
20240814,144500,13598422,450,450,450,450,0
20240814,144400,13598422,450,450,450,450,2
20240814,144300,13597522,450,450,452,450,90
20240814,144200,13557020,450,450,450,450,0
20240814,144100,13557020,450,450,450,450,46
20240814,144000,13536320,450,450,450,450,0
20240814,143900,13536320,450,450,450,450,0
20240814,143800,13536320,450,450,450,450,0
20240814,143700,13536320,450,450,450,450,0
20240814,143600,13536320,450,450,450,450,0
20240814,143500,13536320,450,450,450,450,1
20240814,143400,13535870,450,450,450,450,0
20240814,143300,13535870,450,450,450,450,0
20240814,143200,13535870,450,450,450,450,1
20240814,143100,13535420,450,450,450,450,0
20240814,143000,13535420,450,450,450,450,0
20240814,142900,13535420,450,450,450,450,0
20240814,142800,13535420,450,450,450,450,1
20240814,142700,13534970,450,450,450,450,0
20240814,142600,13534970,450,450,450,450,0
20240814,142500,13534970,450,450,450,450,0
20240814,142400,13534970,450,450,450,450,0
20240814,142300,13534970,450,450,450,450,0
20240814,142200,13534970,450,450,450,450,2
20240814,142100,13534070,450,450,450,450,0
20240814,142000,13534070,450,450,450,450,0
20240814,141900,13534070,450,450,450,450,0
20240814,141800,13534070,450,450,450,450,5
20240814,141700,13531820,452,452,452,452,0
20240814,141600,13531820,452,452,452,452,0
20240814,141500,13531820,452,452,452,452,0
20240814,141400,13531820,452,452,452,452,1
20240814,141300,13531368,446,448,448,446,810
20240814,141200,13168614,452,452,452,452,0
20240814,141100,13168614,452,452,452,452,0
20240814,141000,13168614,452,452,452,452,0
20240814,140900,13168614,452,452,452,452,0
20240814,140800,13168614,452,452,452,452,0
20240814,140700,13168614,452,452,452,452,0
20240814,140600,13168614,452,452,452,452,0
20240814,140500,13168614,452,452,452,452,0
20240814,140400,13168614,452,452,452,452,0
20240814,140300,13168614,452,452,452,452,0
20240814,140200,13168614,452,452,452,452,0
20240814,140100,13168614,452,452,452,452,0
20240814,140000,13168614,452,452,452,452,0
20240814,135900,13168614,452,452,452,452,0
20240814,135800,13168614,452,452,452,452,0
20240814,135700,13168614,452,452,452,452,0
20240814,135600,13168614,452,452,452,452,1
20240814,135500,13168162,446,450,450,446,2500
20240814,135400,12047157,452,452,452,452,0
20240814,135300,12047157,452,452,452,452,0
20240814,135200,12047157,452,452,452,452,0
20240814,135100,12047157,452,452,452,452,0
20240814,135000,12047157,452,451,452,451,2500
20240814,134900,10918744,451,451,451,451,0
20240814,134800,10918744,451,451,451,451,0
20240814,134700,10918744,451,451,451,451,0
20240814,134600,10918744,451,451,451,451,0
20240814,134500,10918744,451,451,451,451,0
20240814,134400,10918744,451,451,451,451,0
20240814,134300,10918744,451,451,451,451,0
20240814,134200,10918744,451,451,451,451,0
20240814,134100,10918744,451,451,451,451,0
20240814,134000,10918744,451,451,451,451,0
20240814,133900,10918744,451,451,451,451,0
20240814,133800,10918744,451,451,451,451,0
20240814,133700,10918744,451,451,451,451,0
20240814,133600,10918744,451,451,451,451,0
20240814,133500,10918744,451,451,451,451,0
20240814,133400,10918744,451,451,451,451,0
20240814,133300,10918744,451,451,451,451,0
20240814,133200,10918744,451,451,451,451,0
20240814,133100,10918744,451,451,451,451,0
20240814,133000,10918744,451,451,451,451,0
20240814,132900,10918744,451,451,451,451,0
20240814,132800,10918744,451,451,451,451,0
20240814,132700,10918744,451,451,451,451,0
20240814,132600,10918744,451,451,451,451,0
20240814,132500,10918744,451,451,451,451,1
20240814,132400,10918293,449,449,449,449,0
20240814,132300,10918293,449,449,449,449,0
20240814,132200,10918293,449,449,449,449,110
20240814,132100,10868903,451,451,451,451,0
20240814,132000,10868903,451,451,451,451,0
20240814,131900,10868903,451,451,451,451,0
20240814,131800,10868903,451,451,451,451,0
20240814,131700,10868903,451,451,451,451,0
20240814,131600,10868903,451,451,451,451,0
20240814,131500,10868903,451,451,451,451,0
20240814,131400,10868903,451,451,451,451,0
20240814,131300,10868903,451,451,451,451,0
20240814,131200,10868903,451,451,451,451,0
20240814,131100,10868903,451,451,451,451,0
20240814,131000,10868903,451,451,451,451,0
20240814,130900,10868903,451,451,451,451,0
20240814,130800,10868903,451,451,451,451,0
20240814,130700,10868903,451,451,451,451,0
20240814,130600,10868903,451,451,451,451,0
20240814,130500,10868903,451,451,451,451,0
20240814,130400,10868903,451,451,451,451,0
20240814,130300,10868903,451,451,451,451,0
20240814,130200,10868903,451,451,451,451,0
20240814,130100,10868903,451,451,451,451,0
20240814,130000,10868903,451,451,451,451,0
20240814,125900,10868903,451,451,451,451,0
20240814,125800,10868903,451,451,451,451,0
20240814,125700,10868903,451,451,451,451,0
20240814,125600,10868903,451,451,451,451,0
20240814,125500,10868903,451,451,451,451,0
20240814,125400,10868903,451,451,451,451,0
20240814,125300,10868903,451,451,451,451,0
20240814,125200,10868903,451,451,451,451,0
20240814,125100,10868903,451,451,451,451,0
20240814,125000,10868903,451,451,451,451,0
20240814,124900,10868903,451,451,451,451,0
20240814,124800,10868903,451,451,451,451,0
20240814,124700,10868903,451,451,451,451,0
20240814,124600,10868903,451,451,451,451,0
20240814,124500,10868903,451,451,451,451,0
20240814,124400,10868903,451,451,451,451,1
20240814,124300,10868452,451,451,451,451,1
20240814,124200,10868001,451,451,451,451,0
20240814,124100,10868001,451,451,451,451,0
20240814,124000,10868001,451,451,451,451,0
20240814,123900,10868001,451,451,451,451,500
20240814,123800,10642501,451,451,451,451,0
20240814,123700,10642501,451,451,451,451,0
20240814,123600,10642501,451,451,451,451,0
20240814,123500,10642501,451,451,451,451,0
20240814,123400,10642501,451,451,451,451,0
20240814,123300,10642501,451,451,451,451,0
20240814,123200,10642501,451,451,451,451,0
20240814,123100,10642501,451,451,451,451,0
20240814,123000,10642501,451,451,451,451,0
20240814,122900,10642501,451,451,451,451,0
20240814,122800,10642501,451,451,451,451,0
20240814,122700,10642501,451,451,451,451,0
20240814,122600,10642501,451,451,451,451,0
20240814,122500,10642501,451,451,451,451,0
20240814,122400,10642501,451,451,451,451,0
20240814,122300,10642501,451,451,451,451,0
20240814,122200,10642501,451,451,451,451,0
20240814,122100,10642501,451,451,451,451,0
20240814,122000,10642501,451,451,451,451,0
20240814,121900,10642501,451,451,451,451,0
20240814,121800,10642501,451,451,451,451,0
20240814,121700,10642501,451,451,451,451,0
20240814,121600,10642501,451,451,451,451,0
20240814,121500,10642501,451,451,451,451,0
20240814,121400,10642501,451,451,451,451,0
20240814,121300,10642501,451,451,451,451,0
20240814,121200,10642501,451,451,451,451,0
20240814,121100,10642501,451,451,451,451,0
20240814,121000,10642501,451,451,451,451,0
20240814,120900,10642501,451,451,451,451,0
20240814,120800,10642501,451,451,451,451,0
20240814,120700,10642501,451,451,451,451,1
20240814,120600,10642050,448,448,448,448,0
20240814,120500,10642050,448,448,448,448,0
20240814,120400,10642050,448,448,448,448,0
20240814,120300,10642050,448,448,448,448,0
20240814,120200,10642050,448,448,448,448,0
20240814,120100,10642050,448,448,448,448,0
20240814,120000,10642050,448,448,448,448,0
20240814,115900,10642050,448,448,448,448,0
20240814,115800,10642050,448,448,448,448,0
20240814,115700,10642050,448,448,448,448,0
20240814,115600,10642050,448,448,448,448,0
20240814,115500,10642050,448,448,448,448,0
20240814,115400,10642050,448,448,448,448,0
20240814,115300,10642050,448,448,448,448,0
20240814,115200,10642050,448,448,448,448,0
20240814,115100,10642050,448,448,448,448,0
20240814,115000,10642050,448,448,448,448,0
20240814,114900,10642050,448,448,448,448,0
20240814,114800,10642050,448,448,448,448,0
20240814,114700,10642050,448,448,448,448,0
20240814,114600,10642050,448,448,448,448,0
20240814,114500,10642050,448,448,448,448,0
20240814,114400,10642050,448,448,448,448,0
20240814,114300,10642050,448,448,448,448,0
20240814,114200,10642050,448,450,450,448,4267
20240814,114100,8729271,453,453,453,453,0
20240814,114000,8729271,453,453,453,453,62
20240814,113900,8701185,453,453,453,453,0
20240814,113800,8701185,453,453,453,453,138
20240814,113700,8638671,453,453,453,453,0
20240814,113600,8638671,453,453,453,453,3
20240814,113500,8637312,453,453,453,453,0
20240814,113400,8637312,453,453,453,453,0
20240814,113300,8637312,453,453,453,453,0
20240814,113200,8637312,453,453,453,453,0
20240814,113100,8637312,453,453,453,453,0
20240814,113000,8637312,453,452,453,452,11
20240814,112900,8632339,452,452,452,452,1260
20240814,112800,8062819,450,450,450,450,0
20240814,112700,8062819,450,450,450,450,0
20240814,112600,8062819,450,450,450,450,0
20240814,112500,8062819,450,450,450,450,3
20240814,112400,8061469,450,450,450,450,1
20240814,112300,8061019,451,451,451,451,0
20240814,112200,8061019,451,451,451,451,0
20240814,112100,8061019,451,451,451,451,0
20240814,112000,8061019,451,451,451,451,10
20240814,111900,8056509,452,452,452,452,0
20240814,111800,8056509,452,452,452,452,0
20240814,111700,8056509,452,452,452,452,0
20240814,111600,8056509,452,452,452,452,0
20240814,111500,8056509,452,452,452,452,0
20240814,111400,8056509,452,452,452,452,0
20240814,111300,8056509,452,452,452,452,0
20240814,111200,8056509,452,452,452,452,1045
20240814,111100,7584169,453,453,453,453,0
20240814,111000,7584169,453,453,453,453,0
20240814,110900,7584169,453,453,453,453,0
20240814,110800,7584169,453,453,453,453,0
20240814,110700,7584169,453,453,453,453,0
20240814,110600,7584169,453,453,453,453,0
20240814,110500,7584169,453,453,453,453,0
20240814,110400,7584169,453,453,453,453,0
20240814,110300,7584169,453,453,453,453,0
20240814,110200,7584169,453,453,453,453,8
20240814,110100,7580545,454,454,454,454,0
20240814,110000,7580545,454,454,454,454,0
20240814,105900,7580545,454,454,454,454,0
20240814,105800,7580545,454,454,454,454,0
20240814,105700,7580545,454,454,454,454,0
20240814,105600,7580545,454,454,454,454,0
20240814,105500,7580545,454,454,454,454,0
20240814,105400,7580545,454,454,454,454,0
20240814,105300,7580545,454,454,454,454,0
20240814,105200,7580545,454,454,454,454,0
20240814,105100,7580545,454,454,454,454,0
20240814,105000,7580545,454,454,454,454,0
20240814,104900,7580545,454,454,454,454,0
20240814,104800,7580545,454,454,454,454,0
20240814,104700,7580545,454,454,454,454,0
20240814,104600,7580545,454,454,454,454,0
20240814,104500,7580545,454,454,454,454,0
20240814,104400,7580545,454,454,454,454,0
20240814,104300,7580545,454,454,454,454,0
20240814,104200,7580545,454,454,454,454,0
20240814,104100,7580545,454,454,454,454,0
20240814,104000,7580545,454,454,454,454,0
20240814,103900,7580545,454,454,454,454,0
20240814,103800,7580545,454,454,454,454,300
20240814,103700,7444345,452,452,452,452,0
20240814,103600,7444345,452,452,452,452,948
20240814,103500,7015849,452,452,452,452,0
20240814,103400,7015849,452,452,452,452,0
20240814,103300,7015849,452,452,452,452,0
20240814,103200,7015849,452,454,454,452,550
20240814,103100,6766649,454,454,454,454,0
20240814,103000,6766649,454,454,454,454,0
20240814,102900,6766649,454,454,454,454,100
20240814,102800,6721249,454,454,454,454,0
20240814,102700,6721249,454,454,454,454,0
20240814,102600,6721249,454,454,454,454,4
20240814,102500,6719433,452,452,452,452,250
20240814,102400,6606433,454,454,454,454,0
20240814,102300,6606433,454,454,454,454,0
20240814,102200,6606433,454,454,454,454,0
20240814,102100,6606433,454,454,454,454,5
20240814,102000,6604163,453,453,453,453,0
20240814,101900,6604163,453,453,453,453,0
20240814,101800,6604163,453,453,453,453,0
20240814,101700,6604163,453,453,453,453,0
20240814,101600,6604163,453,453,453,453,0
20240814,101500,6604163,453,453,453,453,0
20240814,101400,6604163,453,453,453,453,263
20240814,101300,6485024,453,453,453,453,0
20240814,101200,6485024,453,453,453,453,237
20240814,101100,6377663,453,453,453,453,0
20240814,101000,6377663,453,453,453,453,0
20240814,100900,6377663,453,453,453,453,0
20240814,100800,6377663,453,453,453,453,0
20240814,100700,6377663,453,453,453,453,0
20240814,100600,6377663,453,453,453,453,0
20240814,100500,6377663,453,454,454,453,500
20240814,100400,6151030,455,455,455,455,0
20240814,100300,6151030,455,455,455,455,0
20240814,100200,6151030,455,455,455,455,200
20240814,100100,6060030,455,455,455,455,603
20240814,100000,5785665,455,455,455,455,301
20240814,095900,5648710,455,455,455,455,0
20240814,095800,5648710,455,455,455,455,0
20240814,095700,5648710,455,455,455,455,0
20240814,095600,5648710,455,455,455,455,1
20240814,095500,5648255,455,455,455,455,0
20240814,095400,5648255,455,455,455,455,0
20240814,095300,5648255,455,455,455,455,0
20240814,095200,5648255,455,455,455,455,0
20240814,095100,5648255,455,455,455,455,0
20240814,095000,5648255,455,455,455,455,0
20240814,094900,5648255,455,455,455,455,0
20240814,094800,5648255,455,455,455,455,0
20240814,094700,5648255,455,455,455,455,11
20240814,094600,5643250,455,455,455,455,1
20240814,094500,5642795,455,455,455,455,0
20240814,094400,5642795,455,455,455,455,0
20240814,094300,5642795,455,455,455,455,38
20240814,094200,5625505,455,455,455,455,0
20240814,094100,5625505,455,455,455,455,0
20240814,094000,5625505,455,455,455,455,0
20240814,093900,5625505,455,455,455,455,0
20240814,093800,5625505,455,455,455,455,0
20240814,093700,5625505,455,455,455,455,0
20240814,093600,5625505,455,455,455,455,0
20240814,093500,5625505,455,455,455,455,14
20240814,093400,5619135,455,455,455,455,0
20240814,093300,5619135,455,455,455,455,0
20240814,093200,5619135,455,455,455,455,0
20240814,093100,5619135,455,455,455,455,0
20240814,093000,5619135,455,455,455,455,4
20240814,092900,5617315,455,455,455,455,0
20240814,092800,5617315,455,455,455,455,0
20240814,092700,5617315,455,455,455,455,0
20240814,092600,5617315,455,455,455,455,1
20240814,092500,5616860,456,456,456,456,245
20240814,092400,5505140,456,456,456,456,0
20240814,092300,5505140,456,456,456,456,255
20240814,092200,5388860,456,456,456,456,0
20240814,092100,5388860,456,456,456,456,73
20240814,092000,5355572,455,455,455,455,0
20240814,091900,5355572,455,455,455,455,0
20240814,091800,5355572,455,455,455,455,0
20240814,091700,5355572,455,455,455,455,400
20240814,091600,5173572,456,456,456,456,0
20240814,091500,5173572,456,456,456,456,0
20240814,091400,5173572,456,456,456,456,0
20240814,091300,5173572,456,456,456,456,0
20240814,091200,5173572,456,456,456,456,194
20240814,091100,5085108,457,457,457,457,52
20240814,091000,5061344,456,456,456,456,0
20240814,090900,5061344,456,456,456,456,404
20240814,090800,4877120,455,455,455,455,0
20240814,090700,4877120,455,455,455,455,12
20240814,090600,4871660,456,456,456,456,0
20240814,090500,4871660,456,456,456,456,1
20240814,090400,4871204,453,453,453,453,1000
20240814,090300,4418204,455,455,455,455,1320
20240814,090200,3817604,457,455,457,455,1585
20240814,090100,3093429,457,457,457,457,1521
20240814,090000,2398332,457,457,457,456,5148