KissMeData/084180/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195300,63642227,574,574,574,574,1754
20240801,195200,63642227,574,574,574,574,0
20240801,195100,63642227,574,574,574,574,0
20240801,195000,63642227,574,574,574,574,0
20240801,194900,63642227,574,574,574,574,0
20240801,194800,63642227,574,574,574,574,0
20240801,194700,63642227,574,574,574,574,0
20240801,194600,63642227,574,574,574,574,0
20240801,194500,63642227,574,574,574,574,0
20240801,194400,63642227,574,574,574,574,0
20240801,194300,63642227,574,574,574,574,0
20240801,194200,63642227,574,574,574,574,0
20240801,194100,63642227,574,574,574,574,0
20240801,194000,63642227,574,574,574,574,0
20240801,193900,63642227,574,574,574,574,0
20240801,193800,63642227,574,574,574,574,0
20240801,193700,63642227,574,574,574,574,0
20240801,193600,63642227,574,574,574,574,0
20240801,193500,63642227,574,574,574,574,0
20240801,193400,63642227,574,574,574,574,0
20240801,193300,63642227,574,574,574,574,0
20240801,193200,63642227,574,574,574,574,0
20240801,193100,63642227,574,574,574,574,0
20240801,193000,63642227,574,574,574,574,0
20240801,192900,63642227,574,574,574,574,0
20240801,192800,63642227,574,574,574,574,0
20240801,192700,63642227,574,574,574,574,0
20240801,192600,63642227,574,574,574,574,0
20240801,192500,63642227,574,574,574,574,0
20240801,192400,63642227,574,574,574,574,0
20240801,192300,63642227,574,574,574,574,1754
20240801,192200,63642227,574,574,574,574,0
20240801,192100,63642227,574,574,574,574,0
20240801,192000,63642227,574,574,574,574,0
20240801,191900,63642227,574,574,574,574,0
20240801,191800,63642227,574,574,574,574,0
20240801,191700,63642227,574,574,574,574,0
20240801,191600,63642227,574,574,574,574,0
20240801,191500,63642227,574,574,574,574,0
20240801,191400,63642227,574,574,574,574,0
20240801,191300,63642227,574,574,574,574,0
20240801,191200,63642227,574,574,574,574,0
20240801,191100,63642227,574,574,574,574,0
20240801,191000,63642227,574,574,574,574,0
20240801,190900,63642227,574,574,574,574,0
20240801,190800,63642227,574,574,574,574,0
20240801,190700,63642227,574,574,574,574,0
20240801,190600,63642227,574,574,574,574,0
20240801,190500,63642227,574,574,574,574,0
20240801,190400,63642227,574,574,574,574,0
20240801,190300,63642227,574,574,574,574,0
20240801,190200,63642227,574,574,574,574,0
20240801,190100,63642227,574,574,574,574,0
20240801,190000,63642227,574,574,574,574,0
20240801,185900,63642227,574,574,574,574,0
20240801,185800,63642227,574,574,574,574,0
20240801,185700,63642227,574,574,574,574,0
20240801,185600,63642227,574,574,574,574,0
20240801,185500,63642227,574,574,574,574,0
20240801,185400,63642227,574,574,574,574,0
20240801,185300,63642227,574,574,574,574,1754
20240801,185200,63642227,574,574,574,574,0
20240801,185100,63642227,574,574,574,574,0
20240801,185000,63642227,574,574,574,574,0
20240801,184900,63642227,574,574,574,574,0
20240801,184800,63642227,574,574,574,574,0
20240801,184700,63642227,574,574,574,574,0
20240801,184600,63642227,574,574,574,574,0
20240801,184500,63642227,574,574,574,574,0
20240801,184400,63642227,574,574,574,574,0
20240801,184300,63642227,574,574,574,574,0
20240801,184200,63642227,574,574,574,574,0
20240801,184100,63642227,574,574,574,574,0
20240801,184000,63642227,574,574,574,574,0
20240801,183900,63642227,574,574,574,574,0
20240801,183800,63642227,574,574,574,574,0
20240801,183700,63642227,574,574,574,574,0
20240801,183600,63642227,574,574,574,574,0
20240801,183500,63642227,574,574,574,574,0
20240801,183400,63642227,574,574,574,574,0
20240801,183300,63642227,574,574,574,574,0
20240801,183200,63642227,574,574,574,574,0
20240801,183100,63642227,574,574,574,574,0
20240801,183000,63642227,574,574,574,574,0
20240801,182900,63642227,574,574,574,574,0
20240801,182800,63642227,574,574,574,574,0
20240801,182700,63642227,574,574,574,574,0
20240801,182600,63642227,574,574,574,574,0
20240801,182500,63642227,574,574,574,574,0
20240801,182400,63642227,574,574,574,574,0
20240801,182300,63642227,574,574,574,574,1754
20240801,182200,63642227,574,574,574,574,0
20240801,182100,63642227,574,574,574,574,0
20240801,182000,63642227,574,574,574,574,0
20240801,181900,63642227,574,574,574,574,0
20240801,181800,63642227,574,574,574,574,0
20240801,181700,63642227,574,574,574,574,0
20240801,181600,63642227,574,574,574,574,0
20240801,181500,63642227,574,574,574,574,0
20240801,181400,63642227,574,574,574,574,0
20240801,181300,63642227,574,574,574,574,0
20240801,181200,63642227,574,574,574,574,0
20240801,181100,63642227,574,574,574,574,0
20240801,181000,63642227,574,574,574,574,0
20240801,180900,63642227,574,574,574,574,0
20240801,180800,63642227,574,574,574,574,0
20240801,180700,63642227,574,574,574,574,0
20240801,180600,63642227,574,574,574,574,0
20240801,180500,63642227,574,574,574,574,0
20240801,180400,63642227,574,574,574,574,0
20240801,180300,63642227,574,574,574,574,0
20240801,180200,63642227,574,574,574,574,0
20240801,180100,63642227,574,574,574,574,0
20240801,180000,63642227,574,574,574,574,0
20240801,175900,63642227,574,574,574,574,0
20240801,175800,63642227,574,574,574,574,0
20240801,175700,63642227,574,574,574,574,0
20240801,175600,63642227,574,574,574,574,0
20240801,175500,63642227,574,574,574,574,0
20240801,175400,63642227,574,574,574,574,0
20240801,175300,63642227,574,574,574,574,1754
20240801,175200,63642227,574,574,574,574,0
20240801,175100,63642227,574,574,574,574,0
20240801,175000,63642227,574,574,574,574,0
20240801,174900,63642227,574,574,574,574,0
20240801,174800,63642227,574,574,574,574,0
20240801,174700,63642227,574,574,574,574,0
20240801,174600,63642227,574,574,574,574,0
20240801,174500,63642227,574,574,574,574,0
20240801,174400,63642227,574,574,574,574,0
20240801,174300,63642227,574,574,574,574,0
20240801,174200,63642227,574,574,574,574,0
20240801,174100,63642227,574,574,574,574,0
20240801,174000,63642227,574,574,574,574,0
20240801,173900,63642227,574,574,574,574,0
20240801,173800,63642227,574,574,574,574,0
20240801,173700,63642227,574,574,574,574,0
20240801,173600,63642227,574,574,574,574,0
20240801,173500,63642227,574,574,574,574,0
20240801,173400,63642227,574,574,574,574,0
20240801,173300,63642227,574,574,574,574,0
20240801,173200,63642227,574,574,574,574,0
20240801,173100,63642227,574,574,574,574,0
20240801,173000,63642227,574,574,574,574,0
20240801,172900,63642227,574,574,574,574,0
20240801,172800,63642227,574,574,574,574,0
20240801,172700,63642227,574,574,574,574,0
20240801,172600,63642227,574,574,574,574,0
20240801,172500,63642227,574,574,574,574,0
20240801,172400,63642227,574,574,574,574,0
20240801,172300,63642227,574,574,574,574,1754
20240801,172200,63642227,574,574,574,574,0
20240801,172100,63642227,574,574,574,574,0
20240801,172000,63642227,574,574,574,574,0
20240801,171900,63642227,574,574,574,574,0
20240801,171800,63642227,574,574,574,574,0
20240801,171700,63642227,574,574,574,574,0
20240801,171600,63642227,574,574,574,574,0
20240801,171500,63642227,574,574,574,574,0
20240801,171400,63642227,574,574,574,574,0
20240801,171300,63642227,574,574,574,574,0
20240801,171200,63642227,574,574,574,574,0
20240801,171100,63642227,574,574,574,574,0
20240801,171000,63642227,574,574,574,574,0
20240801,170900,63642227,574,574,574,574,0
20240801,170800,63642227,574,574,574,574,0
20240801,170700,63642227,574,574,574,574,0
20240801,170600,63642227,574,574,574,574,0
20240801,170500,63642227,574,574,574,574,0
20240801,170400,63642227,574,574,574,574,0
20240801,170300,63642227,574,574,574,574,0
20240801,170200,63642227,574,574,574,574,0
20240801,170100,63642227,574,574,574,574,0
20240801,170000,63642227,574,574,574,574,0
20240801,165900,63642227,574,574,574,574,0
20240801,165800,63642227,574,574,574,574,0
20240801,165700,63642227,574,574,574,574,0
20240801,165600,63642227,574,574,574,574,0
20240801,165500,63642227,574,574,574,574,0
20240801,165400,63642227,574,574,574,574,0
20240801,165300,63642227,574,574,574,574,1754
20240801,165200,63642227,574,574,574,574,0
20240801,165100,63642227,574,574,574,574,0
20240801,165000,63642227,574,574,574,574,0
20240801,164900,63642227,574,574,574,574,0
20240801,164800,63642227,574,574,574,574,0
20240801,164700,63642227,574,574,574,574,0
20240801,164600,63642227,574,574,574,574,0
20240801,164500,63642227,574,574,574,574,0
20240801,164400,63642227,574,574,574,574,0
20240801,164300,63642227,574,574,574,574,0
20240801,164200,63642227,574,574,574,574,0
20240801,164100,63642227,574,574,574,574,0
20240801,164000,63642227,574,574,574,574,0
20240801,163900,63642227,574,574,574,574,0
20240801,163800,63642227,574,574,574,574,0
20240801,163700,63642227,574,574,574,574,0
20240801,163600,63642227,574,574,574,574,0
20240801,163500,63642227,574,574,574,574,0
20240801,163400,63642227,574,574,574,574,0
20240801,163300,63642227,574,574,574,574,0
20240801,163200,63642227,574,574,574,574,0
20240801,163100,63642227,574,574,574,574,0
20240801,163000,63642227,574,574,574,574,0
20240801,162900,63642227,574,574,574,574,0
20240801,162800,63642227,574,574,574,574,0
20240801,162700,63642227,574,574,574,574,0
20240801,162600,63642227,574,574,574,574,0
20240801,162500,63642227,574,574,574,574,0
20240801,162400,63642227,574,574,574,574,0
20240801,162300,63642227,574,574,574,574,1754
20240801,162200,63642227,574,574,574,574,0
20240801,162100,63642227,574,574,574,574,0
20240801,162000,63642227,574,574,574,574,0
20240801,161900,63642227,574,574,574,574,0
20240801,161800,63642227,574,574,574,574,0
20240801,161700,63642227,574,574,574,574,0
20240801,161600,63642227,574,574,574,574,0
20240801,161500,63642227,574,574,574,574,0
20240801,161400,63642227,574,574,574,574,0
20240801,161300,63642227,574,574,574,574,0
20240801,161200,63642227,574,574,574,574,0
20240801,161100,63642227,574,574,574,574,0
20240801,161000,63642227,574,574,574,574,0
20240801,160900,63642227,574,574,574,574,0
20240801,160800,63642227,574,574,574,574,0
20240801,160700,63642227,574,574,574,574,0
20240801,160600,63642227,574,574,574,574,0
20240801,160500,63642227,574,574,574,574,0
20240801,160400,63642227,574,574,574,574,0
20240801,160300,63642227,574,574,574,574,0
20240801,160200,63642227,574,574,574,574,0
20240801,160100,63642227,574,574,574,574,0
20240801,160000,63642227,574,574,574,574,0
20240801,155900,63642227,574,574,574,574,0
20240801,155800,63642227,574,574,574,574,0
20240801,155700,63642227,574,574,574,574,0
20240801,155600,63642227,574,574,574,574,0
20240801,155500,63642227,574,574,574,574,0
20240801,155400,63642227,574,574,574,574,0
20240801,155300,63642227,574,574,574,574,1754
20240801,155200,63642227,574,574,574,574,0
20240801,155100,63642227,574,574,574,574,0
20240801,155000,63642227,574,574,574,574,0
20240801,154900,63642227,574,574,574,574,0
20240801,154800,63642227,574,574,574,574,0
20240801,154700,63642227,574,574,574,574,0
20240801,154600,63642227,574,574,574,574,0
20240801,154500,63642227,574,574,574,574,0
20240801,154400,63642227,574,574,574,574,0
20240801,154300,63642227,574,574,574,574,0
20240801,154200,63642227,574,574,574,574,0
20240801,154100,63642227,574,574,574,574,0
20240801,154000,63642227,574,574,574,574,0
20240801,153900,63642227,574,574,574,574,0
20240801,153800,63642227,574,574,574,574,0
20240801,153700,63642227,574,574,574,574,0
20240801,153600,63642227,574,574,574,574,0
20240801,153500,63642227,574,574,574,574,0
20240801,153400,63642227,574,574,574,574,0
20240801,153300,63642227,574,574,574,574,0
20240801,153200,63642227,574,574,574,574,0
20240801,153100,63642227,574,574,574,574,0
20240801,153000,63642227,574,574,574,574,1754
20240801,152900,62635431,574,574,574,574,0
20240801,152800,62635431,574,574,574,574,0
20240801,152700,62635431,574,574,574,574,0
20240801,152600,62635431,574,574,574,574,0
20240801,152500,62635431,574,574,574,574,0
20240801,152400,62635431,574,574,574,574,0
20240801,152300,62635431,574,574,574,574,0
20240801,152200,62635431,574,574,574,574,0
20240801,152100,62635431,574,574,574,574,0
20240801,152000,62635431,574,574,574,574,0
20240801,151900,62635431,574,574,574,574,0
20240801,151800,62635431,574,570,574,569,1763
20240801,151700,61632267,574,574,574,574,2
20240801,151600,61631119,574,574,574,574,0
20240801,151500,61631119,574,574,574,574,1
20240801,151400,61630545,574,574,574,574,0
20240801,151300,61630545,574,574,574,574,0
20240801,151200,61630545,574,574,574,574,0
20240801,151100,61630545,574,574,574,574,5
20240801,151000,61627675,571,572,572,571,2172
20240801,150900,60387462,574,574,574,574,0
20240801,150800,60387462,574,574,574,574,0
20240801,150700,60387462,574,574,574,574,0
20240801,150600,60387462,574,574,574,574,0
20240801,150500,60387462,574,574,574,574,0
20240801,150400,60387462,574,574,574,574,0
20240801,150300,60387462,574,574,574,574,0
20240801,150200,60387462,574,574,574,574,0
20240801,150100,60387462,574,574,574,574,0
20240801,150000,60387462,574,574,574,574,5
20240801,145900,60384592,571,571,571,571,1
20240801,145800,60384021,574,574,574,574,0
20240801,145700,60384021,574,574,574,574,0
20240801,145600,60384021,574,574,574,574,330
20240801,145500,60194601,574,574,574,574,300
20240801,145400,60022401,574,574,574,574,0
20240801,145300,60022401,574,574,574,574,0
20240801,145200,60022401,574,574,574,574,0
20240801,145100,60022401,574,574,574,574,0
20240801,145000,60022401,574,574,574,574,0
20240801,144900,60022401,574,574,574,574,0
20240801,144800,60022401,574,574,574,574,0
20240801,144700,60022401,574,574,574,574,0
20240801,144600,60022401,574,574,574,574,0
20240801,144500,60022401,574,574,574,574,0
20240801,144400,60022401,574,574,574,574,0
20240801,144300,60022401,574,574,574,574,0
20240801,144200,60022401,574,574,574,574,0
20240801,144100,60022401,574,571,574,569,2605
20240801,144000,58537056,574,574,574,574,0
20240801,143900,58537056,574,574,574,574,0
20240801,143800,58537056,574,574,574,574,0
20240801,143700,58537056,574,574,574,574,1
20240801,143600,58536482,574,574,574,574,0
20240801,143500,58536482,574,574,574,574,0
20240801,143400,58536482,574,574,574,574,0
20240801,143300,58536482,574,574,574,574,0
20240801,143200,58536482,574,574,574,574,0
20240801,143100,58536482,574,574,574,574,0
20240801,143000,58536482,574,574,574,574,0
20240801,142900,58536482,574,574,574,574,0
20240801,142800,58536482,574,574,574,574,0
20240801,142700,58536482,574,574,574,574,0
20240801,142600,58536482,574,574,574,574,0
20240801,142500,58536482,574,574,574,574,0
20240801,142400,58536482,574,574,574,574,0
20240801,142300,58536482,574,574,574,574,21
20240801,142200,58524428,574,574,574,574,0
20240801,142100,58524428,574,574,574,574,0
20240801,142000,58524428,574,574,574,574,0
20240801,141900,58524428,574,574,574,574,0
20240801,141800,58524428,574,574,574,574,0
20240801,141700,58524428,574,574,574,574,0
20240801,141600,58524428,574,574,574,574,0
20240801,141500,58524428,574,571,574,570,14
20240801,141400,58516442,574,574,574,574,1
20240801,141300,58515868,574,574,574,574,0
20240801,141200,58515868,574,574,574,574,0
20240801,141100,58515868,574,574,574,574,0
20240801,141000,58515868,574,574,574,574,0
20240801,140900,58515868,574,574,574,574,0
20240801,140800,58515868,574,574,574,574,0
20240801,140700,58515868,574,574,574,574,0
20240801,140600,58515868,574,574,574,574,0
20240801,140500,58515868,574,574,574,574,0
20240801,140400,58515868,574,573,574,573,406
20240801,140300,58283092,573,570,573,570,1343
20240801,140200,57514403,570,570,570,570,0
20240801,140100,57514403,570,570,570,570,0
20240801,140000,57514403,570,570,570,570,0
20240801,135900,57514403,570,570,570,570,0
20240801,135800,57514403,570,570,570,570,0
20240801,135700,57514403,570,570,570,570,0
20240801,135600,57514403,570,570,570,570,0
20240801,135500,57514403,570,570,570,570,7
20240801,135400,57510413,570,570,570,570,7
20240801,135300,57506423,570,570,570,570,0
20240801,135200,57506423,570,570,570,570,0
20240801,135100,57506423,570,570,570,570,0
20240801,135000,57506423,570,570,570,570,0
20240801,134900,57506423,570,570,570,570,0
20240801,134800,57506423,570,570,570,570,0
20240801,134700,57506423,570,570,570,570,0
20240801,134600,57506423,570,570,570,570,0
20240801,134500,57506423,570,570,570,570,0
20240801,134400,57506423,570,570,570,570,0
20240801,134300,57506423,570,570,570,570,2
20240801,134200,57505283,570,570,570,570,0
20240801,134100,57505283,570,570,570,570,0
20240801,134000,57505283,570,570,570,570,0
20240801,133900,57505283,570,570,570,570,0
20240801,133800,57505283,570,570,570,570,0
20240801,133700,57505283,570,570,570,570,0
20240801,133600,57505283,570,570,570,570,0
20240801,133500,57505283,570,570,570,570,0
20240801,133400,57505283,570,570,570,570,0
20240801,133300,57505283,570,570,570,570,1
20240801,133200,57504713,570,570,570,570,0
20240801,133100,57504713,570,570,570,570,0
20240801,133000,57504713,570,570,570,570,0
20240801,132900,57504713,570,570,570,570,0
20240801,132800,57504713,570,570,570,570,1
20240801,132700,57504143,568,568,568,568,0
20240801,132600,57504143,568,568,568,568,0
20240801,132500,57504143,568,568,568,568,0
20240801,132400,57504143,568,568,568,568,0
20240801,132300,57504143,568,568,568,568,0
20240801,132200,57504143,568,568,568,568,0
20240801,132100,57504143,568,568,568,568,0
20240801,132000,57504143,568,568,568,568,0
20240801,131900,57504143,568,569,569,568,1705
20240801,131800,56535596,568,568,568,568,0
20240801,131700,56535596,568,568,568,568,0
20240801,131600,56535596,568,568,568,568,0
20240801,131500,56535596,568,568,568,568,0
20240801,131400,56535596,568,568,568,568,0
20240801,131300,56535596,568,569,569,568,463
20240801,131200,56272609,570,570,570,570,0
20240801,131100,56272609,570,570,570,570,0
20240801,131000,56272609,570,570,570,570,0
20240801,130900,56272609,570,570,570,570,0
20240801,130800,56272609,570,570,570,570,0
20240801,130700,56272609,570,570,570,570,6
20240801,130600,56269189,570,570,570,570,0
20240801,130500,56269189,570,570,570,570,0
20240801,130400,56269189,570,570,570,570,0
20240801,130300,56269189,570,570,570,570,0
20240801,130200,56269189,570,570,570,570,0
20240801,130100,56269189,570,570,570,570,0
20240801,130000,56269189,570,570,570,570,0
20240801,125900,56269189,570,570,570,570,0
20240801,125800,56269189,570,570,570,570,0
20240801,125700,56269189,570,570,570,570,0
20240801,125600,56269189,570,570,570,570,0
20240801,125500,56269189,570,570,570,570,0
20240801,125400,56269189,570,570,570,570,0
20240801,125300,56269189,570,570,570,570,0
20240801,125200,56269189,570,570,570,570,0
20240801,125100,56269189,570,570,570,570,0
20240801,125000,56269189,570,570,570,570,0
20240801,124900,56269189,570,570,570,570,0
20240801,124800,56269189,570,570,570,570,10
20240801,124700,56263489,567,567,567,567,90
20240801,124600,56212459,566,566,566,566,0
20240801,124500,56212459,566,571,571,566,23000
20240801,124400,43148517,574,574,574,574,0
20240801,124300,43148517,574,574,574,574,0
20240801,124200,43148517,574,574,574,574,0
20240801,124100,43148517,574,574,574,574,0
20240801,124000,43148517,574,574,574,574,0
20240801,123900,43148517,574,574,574,574,0
20240801,123800,43148517,574,574,574,574,0
20240801,123700,43148517,574,574,574,574,0
20240801,123600,43148517,574,574,574,574,0
20240801,123500,43148517,574,574,574,574,0
20240801,123400,43148517,574,574,574,574,20
20240801,123300,43137037,570,570,570,570,28
20240801,123200,43121077,570,574,574,570,887
20240801,123100,42615308,574,574,574,574,0
20240801,123000,42615308,574,574,574,574,0
20240801,122900,42615308,574,574,574,574,0
20240801,122800,42615308,574,574,574,574,0
20240801,122700,42615308,574,574,574,574,0
20240801,122600,42615308,574,574,574,574,0
20240801,122500,42615308,574,574,574,574,0
20240801,122400,42615308,574,574,574,574,0
20240801,122300,42615308,574,574,574,574,0
20240801,122200,42615308,574,574,574,574,0
20240801,122100,42615308,574,574,574,574,0
20240801,122000,42615308,574,574,574,574,0
20240801,121900,42615308,574,574,574,574,0
20240801,121800,42615308,574,574,574,574,0
20240801,121700,42615308,574,574,574,574,0
20240801,121600,42615308,574,574,574,574,0
20240801,121500,42615308,574,574,574,574,0
20240801,121400,42615308,574,574,574,574,0
20240801,121300,42615308,574,574,574,574,0
20240801,121200,42615308,574,574,574,574,0
20240801,121100,42615308,574,574,574,574,0
20240801,121000,42615308,574,574,574,574,0
20240801,120900,42615308,574,574,574,574,0
20240801,120800,42615308,574,574,574,574,0
20240801,120700,42615308,574,574,574,574,0
20240801,120600,42615308,574,574,574,574,0
20240801,120500,42615308,574,574,574,574,0
20240801,120400,42615308,574,574,574,574,0
20240801,120300,42615308,574,574,574,574,0
20240801,120200,42615308,574,574,574,574,0
20240801,120100,42615308,574,574,574,574,0
20240801,120000,42615308,574,574,574,574,0
20240801,115900,42615308,574,574,574,574,0
20240801,115800,42615308,574,574,574,574,0
20240801,115700,42615308,574,574,574,574,0
20240801,115600,42615308,574,574,574,574,0
20240801,115500,42615308,574,574,574,574,0
20240801,115400,42615308,574,574,574,574,0
20240801,115300,42615308,574,574,574,574,0
20240801,115200,42615308,574,574,574,574,2
20240801,115100,42614160,574,574,574,574,0
20240801,115000,42614160,574,574,574,574,0
20240801,114900,42614160,574,574,574,574,0
20240801,114800,42614160,574,574,574,574,0
20240801,114700,42614160,574,574,574,574,0
20240801,114600,42614160,574,574,574,574,0
20240801,114500,42614160,574,574,574,574,0
20240801,114400,42614160,574,574,574,574,0
20240801,114300,42614160,574,574,574,574,130
20240801,114200,42539540,574,574,574,574,5
20240801,114100,42536670,570,572,572,570,1200
20240801,114000,41851560,574,574,574,574,0
20240801,113900,41851560,574,574,574,574,0
20240801,113800,41851560,574,574,574,574,0
20240801,113700,41851560,574,574,574,574,0
20240801,113600,41851560,574,574,574,574,0
20240801,113500,41851560,574,574,574,574,0
20240801,113400,41851560,574,574,574,574,0
20240801,113300,41851560,574,574,574,574,0
20240801,113200,41851560,574,574,574,574,0
20240801,113100,41851560,574,574,574,574,0
20240801,113000,41851560,574,574,574,574,0
20240801,112900,41851560,574,574,574,574,1000
20240801,112800,41277560,574,574,574,574,0
20240801,112700,41277560,574,574,574,574,0
20240801,112600,41277560,574,574,574,574,0
20240801,112500,41277560,574,574,574,574,5
20240801,112400,41274690,572,574,574,572,189
20240801,112300,41166408,574,574,574,574,0
20240801,112200,41166408,574,574,574,574,0
20240801,112100,41166408,574,574,574,574,0
20240801,112000,41166408,574,574,574,574,0
20240801,111900,41166408,574,574,574,574,0
20240801,111800,41166408,574,574,574,574,0
20240801,111700,41166408,574,574,574,574,6
20240801,111600,41162964,572,572,572,572,0
20240801,111500,41162964,572,572,572,572,0
20240801,111400,41162964,572,572,572,572,0
20240801,111300,41162964,572,572,572,572,0
20240801,111200,41162964,572,572,572,572,0
20240801,111100,41162964,572,572,572,572,0
20240801,111000,41162964,572,572,572,572,102
20240801,110900,41104620,576,576,576,576,0
20240801,110800,41104620,576,576,576,576,1
20240801,110700,41104044,573,573,573,573,602
20240801,110600,40759098,576,576,576,576,0
20240801,110500,40759098,576,576,576,576,0
20240801,110400,40759098,576,571,576,571,43
20240801,110300,40734520,571,572,572,571,2
20240801,110200,40733377,570,570,570,570,0
20240801,110100,40733377,570,570,570,570,0
20240801,110000,40733377,570,572,572,570,9292
20240801,105900,35425258,573,574,574,573,2064
20240801,105800,34242582,573,573,573,573,0
20240801,105700,34242582,573,573,573,573,0
20240801,105600,34242582,573,573,573,573,0
20240801,105500,34242582,573,573,573,573,0
20240801,105400,34242582,573,573,573,573,0
20240801,105300,34242582,573,575,575,573,3062
20240801,105200,32486043,576,576,576,576,0
20240801,105100,32486043,576,576,576,576,0
20240801,105000,32486043,576,576,576,576,0
20240801,104900,32486043,576,576,576,576,0
20240801,104800,32486043,576,576,576,576,0
20240801,104700,32486043,576,576,576,576,0
20240801,104600,32486043,576,576,576,576,0
20240801,104500,32486043,576,576,576,576,0
20240801,104400,32486043,576,576,576,576,0
20240801,104300,32486043,576,576,576,576,3
20240801,104200,32484315,576,576,576,576,0
20240801,104100,32484315,576,576,576,576,0
20240801,104000,32484315,576,576,576,576,0
20240801,103900,32484315,576,576,576,576,0
20240801,103800,32484315,576,576,576,576,0
20240801,103700,32484315,576,576,576,576,0
20240801,103600,32484315,576,576,576,576,0
20240801,103500,32484315,576,576,576,576,0
20240801,103400,32484315,576,576,576,576,0
20240801,103300,32484315,576,576,576,576,0
20240801,103200,32484315,576,576,576,576,0
20240801,103100,32484315,576,576,576,576,0
20240801,103000,32484315,576,576,576,576,0
20240801,102900,32484315,576,576,576,576,0
20240801,102800,32484315,576,576,576,576,0
20240801,102700,32484315,576,576,576,576,0
20240801,102600,32484315,576,576,576,576,0
20240801,102500,32484315,576,576,576,576,0
20240801,102400,32484315,576,576,576,576,0
20240801,102300,32484315,576,576,576,576,0
20240801,102200,32484315,576,576,576,576,0
20240801,102100,32484315,576,576,576,576,0
20240801,102000,32484315,576,573,576,573,9
20240801,101900,32479155,576,576,576,576,0
20240801,101800,32479155,576,576,576,576,0
20240801,101700,32479155,576,576,576,576,0
20240801,101600,32479155,576,576,576,576,0
20240801,101500,32479155,576,576,576,576,0
20240801,101400,32479155,576,576,576,576,0
20240801,101300,32479155,576,576,576,576,0
20240801,101200,32479155,576,576,576,576,0
20240801,101100,32479155,576,576,576,576,10
20240801,101000,32473395,574,576,576,574,53
20240801,100900,32442871,576,576,576,576,0
20240801,100800,32442871,576,576,576,576,410
20240801,100700,32206711,576,576,576,576,20
20240801,100600,32195191,576,576,576,576,1010
20240801,100500,31613431,576,576,576,576,204
20240801,100400,31495927,576,576,576,576,0
20240801,100300,31495927,576,576,576,576,0
20240801,100200,31495927,576,576,576,576,30
20240801,100100,31478647,574,574,574,574,2
20240801,100000,31477499,576,576,576,576,0
20240801,095900,31477499,576,576,576,576,0
20240801,095800,31477499,576,576,576,576,0
20240801,095700,31477499,576,576,576,576,44
20240801,095600,31452155,576,576,576,576,0
20240801,095500,31452155,576,576,576,576,0
20240801,095400,31452155,576,576,576,576,10
20240801,095300,31446395,574,574,574,574,0
20240801,095200,31446395,574,574,574,574,0
20240801,095100,31446395,574,574,574,574,0
20240801,095000,31446395,574,574,574,574,0
20240801,094900,31446395,574,574,574,574,1
20240801,094800,31445821,576,576,576,576,0
20240801,094700,31445821,576,576,576,576,0
20240801,094600,31445821,576,576,576,576,136
20240801,094500,31367485,576,573,576,573,1600
20240801,094400,30447957,571,571,571,571,0
20240801,094300,30447957,571,572,572,571,1717
20240801,094200,29465897,572,572,572,572,81
20240801,094100,29419565,572,572,572,572,113
20240801,094000,29354929,573,573,573,573,0
20240801,093900,29354929,573,573,573,573,4
20240801,093800,29352637,573,574,574,573,88
20240801,093700,29302126,574,574,574,574,0
20240801,093600,29302126,574,574,574,574,3837
20240801,093500,27099688,574,574,574,574,348
20240801,093400,26899936,574,573,574,573,2
20240801,093300,26898789,573,573,573,573,1
20240801,093200,26898216,574,574,574,574,0
20240801,093100,26898216,574,574,574,574,0
20240801,093000,26898216,574,574,574,574,0
20240801,092900,26898216,574,573,574,572,18004
20240801,092800,16594722,574,574,574,574,1
20240801,092700,16594148,573,573,573,573,0
20240801,092600,16594148,573,573,573,573,0
20240801,092500,16594148,573,573,573,573,1
20240801,092400,16593575,574,574,574,574,131
20240801,092300,16518381,574,574,574,574,1
20240801,092200,16517807,573,573,573,573,0
20240801,092100,16517807,573,573,573,573,1
20240801,092000,16517234,574,574,574,574,0
20240801,091900,16517234,574,574,574,574,0
20240801,091800,16517234,574,574,574,574,1
20240801,091700,16516660,574,574,574,574,69
20240801,091600,16477054,574,574,574,574,0
20240801,091500,16477054,574,574,574,574,2
20240801,091400,16475906,574,574,574,574,250
20240801,091300,16332406,574,574,574,574,0
20240801,091200,16332406,574,574,574,574,2
20240801,091100,16331258,574,574,574,574,222
20240801,091000,16203830,574,574,574,574,7
20240801,090900,16199812,574,574,574,574,2
20240801,090800,16198664,574,574,574,574,0
20240801,090700,16198664,574,576,576,574,4663
20240801,090600,13522096,574,574,574,574,0
20240801,090500,13522096,574,580,583,574,16005
20240801,090400,4333865,583,583,583,583,0
20240801,090300,4333865,583,582,583,582,200
20240801,090200,4217281,576,576,576,576,30
20240801,090100,4200001,586,575,586,574,2015
20240801,090000,3041377,576,577,587,576,5271