KissMeData/084440/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195400,22167302,885,885,885,885,1
20240807,195300,22167302,885,885,885,885,0
20240807,195200,22167302,885,885,885,885,0
20240807,195100,22167302,885,885,885,885,0
20240807,195000,22167302,885,885,885,885,0
20240807,194900,22167302,885,885,885,885,0
20240807,194800,22167302,885,885,885,885,0
20240807,194700,22167302,885,885,885,885,0
20240807,194600,22167302,885,885,885,885,0
20240807,194500,22167302,885,885,885,885,0
20240807,194400,22167302,885,885,885,885,0
20240807,194300,22167302,885,885,885,885,0
20240807,194200,22167302,885,885,885,885,0
20240807,194100,22167302,885,885,885,885,0
20240807,194000,22167302,885,885,885,885,0
20240807,193900,22167302,885,885,885,885,0
20240807,193800,22167302,885,885,885,885,0
20240807,193700,22167302,885,885,885,885,0
20240807,193600,22167302,885,885,885,885,0
20240807,193500,22167302,885,885,885,885,0
20240807,193400,22167302,885,885,885,885,0
20240807,193300,22167302,885,885,885,885,0
20240807,193200,22167302,885,885,885,885,0
20240807,193100,22167302,885,885,885,885,0
20240807,193000,22167302,885,885,885,885,0
20240807,192900,22167302,885,885,885,885,0
20240807,192800,22167302,885,885,885,885,0
20240807,192700,22167302,885,885,885,885,0
20240807,192600,22167302,885,885,885,885,0
20240807,192500,22167302,885,885,885,885,0
20240807,192400,22167302,885,885,885,885,1
20240807,192300,22167302,885,885,885,885,0
20240807,192200,22167302,885,885,885,885,0
20240807,192100,22167302,885,885,885,885,0
20240807,192000,22167302,885,885,885,885,0
20240807,191900,22167302,885,885,885,885,0
20240807,191800,22167302,885,885,885,885,0
20240807,191700,22167302,885,885,885,885,0
20240807,191600,22167302,885,885,885,885,0
20240807,191500,22167302,885,885,885,885,0
20240807,191400,22167302,885,885,885,885,0
20240807,191300,22167302,885,885,885,885,0
20240807,191200,22167302,885,885,885,885,0
20240807,191100,22167302,885,885,885,885,0
20240807,191000,22167302,885,885,885,885,0
20240807,190900,22167302,885,885,885,885,0
20240807,190800,22167302,885,885,885,885,0
20240807,190700,22167302,885,885,885,885,0
20240807,190600,22167302,885,885,885,885,0
20240807,190500,22167302,885,885,885,885,0
20240807,190400,22167302,885,885,885,885,0
20240807,190300,22167302,885,885,885,885,0
20240807,190200,22167302,885,885,885,885,0
20240807,190100,22167302,885,885,885,885,0
20240807,190000,22167302,885,885,885,885,0
20240807,185900,22167302,885,885,885,885,0
20240807,185800,22167302,885,885,885,885,0
20240807,185700,22167302,885,885,885,885,0
20240807,185600,22167302,885,885,885,885,0
20240807,185500,22167302,885,885,885,885,0
20240807,185400,22167302,885,885,885,885,1
20240807,185300,22167302,885,885,885,885,0
20240807,185200,22167302,885,885,885,885,0
20240807,185100,22167302,885,885,885,885,0
20240807,185000,22167302,885,885,885,885,0
20240807,184900,22167302,885,885,885,885,0
20240807,184800,22167302,885,885,885,885,0
20240807,184700,22167302,885,885,885,885,0
20240807,184600,22167302,885,885,885,885,0
20240807,184500,22167302,885,885,885,885,0
20240807,184400,22167302,885,885,885,885,0
20240807,184300,22167302,885,885,885,885,0
20240807,184200,22167302,885,885,885,885,0
20240807,184100,22167302,885,885,885,885,0
20240807,184000,22167302,885,885,885,885,0
20240807,183900,22167302,885,885,885,885,0
20240807,183800,22167302,885,885,885,885,0
20240807,183700,22167302,885,885,885,885,0
20240807,183600,22167302,885,885,885,885,0
20240807,183500,22167302,885,885,885,885,0
20240807,183400,22167302,885,885,885,885,0
20240807,183300,22167302,885,885,885,885,0
20240807,183200,22167302,885,885,885,885,0
20240807,183100,22167302,885,885,885,885,0
20240807,183000,22167302,885,885,885,885,0
20240807,182900,22167302,885,885,885,885,0
20240807,182800,22167302,885,885,885,885,0
20240807,182700,22167302,885,885,885,885,0
20240807,182600,22167302,885,885,885,885,0
20240807,182500,22167302,885,885,885,885,0
20240807,182400,22167302,885,885,885,885,1
20240807,182300,22167302,885,885,885,885,0
20240807,182200,22167302,885,885,885,885,0
20240807,182100,22167302,885,885,885,885,0
20240807,182000,22167302,885,885,885,885,0
20240807,181900,22167302,885,885,885,885,0
20240807,181800,22167302,885,885,885,885,0
20240807,181700,22167302,885,885,885,885,0
20240807,181600,22167302,885,885,885,885,0
20240807,181500,22167302,885,885,885,885,0
20240807,181400,22167302,885,885,885,885,0
20240807,181300,22167302,885,885,885,885,0
20240807,181200,22167302,885,885,885,885,0
20240807,181100,22167302,885,885,885,885,0
20240807,181000,22167302,885,885,885,885,0
20240807,180900,22167302,885,885,885,885,0
20240807,180800,22167302,885,885,885,885,0
20240807,180700,22167302,885,885,885,885,0
20240807,180600,22167302,885,885,885,885,0
20240807,180500,22167302,885,885,885,885,0
20240807,180400,22167302,885,885,885,885,0
20240807,180300,22167302,885,885,885,885,0
20240807,180200,22167302,885,885,885,885,0
20240807,180100,22167302,885,885,885,885,0
20240807,180000,22167302,885,885,885,885,0
20240807,175900,22167302,885,885,885,885,0
20240807,175800,22167302,885,885,885,885,0
20240807,175700,22167302,885,885,885,885,0
20240807,175600,22167302,885,885,885,885,0
20240807,175500,22167302,885,885,885,885,0
20240807,175400,22167302,885,885,885,885,1
20240807,175300,22167302,885,885,885,885,0
20240807,175200,22167302,885,885,885,885,0
20240807,175100,22167302,885,885,885,885,0
20240807,175000,22167302,885,885,885,885,0
20240807,174900,22167302,885,885,885,885,0
20240807,174800,22167302,885,885,885,885,0
20240807,174700,22167302,885,885,885,885,0
20240807,174600,22167302,885,885,885,885,0
20240807,174500,22167302,885,885,885,885,0
20240807,174400,22167302,885,885,885,885,0
20240807,174300,22167302,885,885,885,885,0
20240807,174200,22167302,885,885,885,885,0
20240807,174100,22167302,885,885,885,885,0
20240807,174000,22167302,885,885,885,885,0
20240807,173900,22167302,885,885,885,885,0
20240807,173800,22167302,885,885,885,885,0
20240807,173700,22167302,885,885,885,885,0
20240807,173600,22167302,885,885,885,885,0
20240807,173500,22167302,885,885,885,885,0
20240807,173400,22167302,885,885,885,885,0
20240807,173300,22167302,885,885,885,885,0
20240807,173200,22167302,885,885,885,885,0
20240807,173100,22167302,885,885,885,885,0
20240807,173000,22167302,885,885,885,885,0
20240807,172900,22167302,885,885,885,885,0
20240807,172800,22167302,885,885,885,885,0
20240807,172700,22167302,885,885,885,885,0
20240807,172600,22167302,885,885,885,885,0
20240807,172500,22167302,885,885,885,885,0
20240807,172400,22167302,885,885,885,885,1
20240807,172300,22167302,885,885,885,885,0
20240807,172200,22167302,885,885,885,885,0
20240807,172100,22167302,885,885,885,885,0
20240807,172000,22167302,885,885,885,885,0
20240807,171900,22167302,885,885,885,885,0
20240807,171800,22167302,885,885,885,885,0
20240807,171700,22167302,885,885,885,885,0
20240807,171600,22167302,885,885,885,885,0
20240807,171500,22167302,885,885,885,885,0
20240807,171400,22167302,885,885,885,885,0
20240807,171300,22167302,885,885,885,885,0
20240807,171200,22167302,885,885,885,885,0
20240807,171100,22167302,885,885,885,885,0
20240807,171000,22167302,885,885,885,885,0
20240807,170900,22167302,885,885,885,885,0
20240807,170800,22167302,885,885,885,885,0
20240807,170700,22167302,885,885,885,885,0
20240807,170600,22167302,885,885,885,885,0
20240807,170500,22167302,885,885,885,885,0
20240807,170400,22167302,885,885,885,885,0
20240807,170300,22167302,885,885,885,885,0
20240807,170200,22167302,885,885,885,885,0
20240807,170100,22167302,885,885,885,885,0
20240807,170000,22167302,885,885,885,885,0
20240807,165900,22167302,885,885,885,885,0
20240807,165800,22167302,885,885,885,885,0
20240807,165700,22167302,885,885,885,885,0
20240807,165600,22167302,885,885,885,885,0
20240807,165500,22167302,885,885,885,885,0
20240807,165400,22167302,885,885,885,885,1
20240807,165300,22167302,885,885,885,885,0
20240807,165200,22167302,885,885,885,885,0
20240807,165100,22167302,885,885,885,885,0
20240807,165000,22167302,885,885,885,885,0
20240807,164900,22167302,885,885,885,885,0
20240807,164800,22167302,885,885,885,885,0
20240807,164700,22167302,885,885,885,885,0
20240807,164600,22167302,885,885,885,885,0
20240807,164500,22167302,885,885,885,885,0
20240807,164400,22167302,885,885,885,885,0
20240807,164300,22167302,885,885,885,885,0
20240807,164200,22167302,885,885,885,885,0
20240807,164100,22167302,885,885,885,885,0
20240807,164000,22167302,885,885,885,885,0
20240807,163900,22167302,885,885,885,885,0
20240807,163800,22167302,885,885,885,885,0
20240807,163700,22167302,885,885,885,885,0
20240807,163600,22167302,885,885,885,885,0
20240807,163500,22167302,885,885,885,885,0
20240807,163400,22167302,885,885,885,885,0
20240807,163300,22167302,885,885,885,885,0
20240807,163200,22167302,885,885,885,885,0
20240807,163100,22167302,885,885,885,885,0
20240807,163000,22167302,885,885,885,885,0
20240807,162900,22167302,885,885,885,885,0
20240807,162800,22167302,885,885,885,885,0
20240807,162700,22167302,885,885,885,885,0
20240807,162600,22167302,885,885,885,885,0
20240807,162500,22167302,885,885,885,885,0
20240807,162400,22167302,885,885,885,885,1
20240807,162300,22167302,885,885,885,885,0
20240807,162200,22167302,885,885,885,885,0
20240807,162100,22167302,885,885,885,885,0
20240807,162000,22167302,885,885,885,885,0
20240807,161900,22167302,885,885,885,885,0
20240807,161800,22167302,885,885,885,885,0
20240807,161700,22167302,885,885,885,885,0
20240807,161600,22167302,885,885,885,885,0
20240807,161500,22167302,885,885,885,885,0
20240807,161400,22167302,885,885,885,885,0
20240807,161300,22167302,885,885,885,885,0
20240807,161200,22167302,885,885,885,885,0
20240807,161100,22167302,885,885,885,885,0
20240807,161000,22167302,885,885,885,885,0
20240807,160900,22167302,885,885,885,885,0
20240807,160800,22167302,885,885,885,885,0
20240807,160700,22167302,885,885,885,885,0
20240807,160600,22167302,885,885,885,885,0
20240807,160500,22167302,885,885,885,885,0
20240807,160400,22167302,885,885,885,885,0
20240807,160300,22167302,885,885,885,885,0
20240807,160200,22167302,885,885,885,885,0
20240807,160100,22167302,885,885,885,885,0
20240807,160000,22167302,885,885,885,885,0
20240807,155900,22167302,885,885,885,885,0
20240807,155800,22167302,885,885,885,885,0
20240807,155700,22167302,885,885,885,885,0
20240807,155600,22167302,885,885,885,885,0
20240807,155500,22167302,885,885,885,885,0
20240807,155400,22167302,885,885,885,885,1
20240807,155300,22167302,885,885,885,885,0
20240807,155200,22167302,885,885,885,885,0
20240807,155100,22167302,885,885,885,885,0
20240807,155000,22167302,885,885,885,885,0
20240807,154900,22167302,885,885,885,885,0
20240807,154800,22167302,885,885,885,885,0
20240807,154700,22167302,885,885,885,885,0
20240807,154600,22167302,885,885,885,885,0
20240807,154500,22167302,885,885,885,885,0
20240807,154400,22167302,885,885,885,885,0
20240807,154300,22167302,885,885,885,885,0
20240807,154200,22167302,885,885,885,885,0
20240807,154100,22167302,885,885,885,885,0
20240807,154000,22167302,885,885,885,885,0
20240807,153900,22167302,885,885,885,885,0
20240807,153800,22167302,885,885,885,885,0
20240807,153700,22167302,885,885,885,885,0
20240807,153600,22167302,885,885,885,885,0
20240807,153500,22167302,885,885,885,885,0
20240807,153400,22167302,885,885,885,885,0
20240807,153300,22167302,885,885,885,885,0
20240807,153200,22167302,885,885,885,885,0
20240807,153100,22167302,885,885,885,885,0
20240807,153000,22167302,885,885,885,885,1
20240807,152900,22166417,875,875,875,875,0
20240807,152800,22166417,875,875,875,875,0
20240807,152700,22166417,875,875,875,875,0
20240807,152600,22166417,875,875,875,875,0
20240807,152500,22166417,875,875,875,875,0
20240807,152400,22166417,875,875,875,875,0
20240807,152300,22166417,875,875,875,875,0
20240807,152200,22166417,875,875,875,875,0
20240807,152100,22166417,875,875,875,875,0
20240807,152000,22166417,875,875,875,875,0
20240807,151900,22166417,875,881,881,875,416
20240807,151800,21801136,881,881,881,881,20
20240807,151700,21783516,884,884,884,884,0
20240807,151600,21783516,884,884,884,884,0
20240807,151500,21783516,884,884,884,884,21
20240807,151400,21764952,884,884,884,884,0
20240807,151300,21764952,884,884,884,884,0
20240807,151200,21764952,884,884,884,884,0
20240807,151100,21764952,884,884,884,884,0
20240807,151000,21764952,884,884,884,884,0
20240807,150900,21764952,884,884,884,884,0
20240807,150800,21764952,884,884,884,884,0
20240807,150700,21764952,884,884,884,884,31
20240807,150600,21737548,885,885,885,885,0
20240807,150500,21737548,885,885,885,885,0
20240807,150400,21737548,885,885,885,885,0
20240807,150300,21737548,885,885,885,885,0
20240807,150200,21737548,885,885,885,885,0
20240807,150100,21737548,885,885,885,885,0
20240807,150000,21737548,885,885,885,885,0
20240807,145900,21737548,885,885,885,885,0
20240807,145800,21737548,885,885,885,885,0
20240807,145700,21737548,885,885,885,885,0
20240807,145600,21737548,885,885,885,885,0
20240807,145500,21737548,885,885,885,885,0
20240807,145400,21737548,885,885,885,885,0
20240807,145300,21737548,885,885,885,885,0
20240807,145200,21737548,885,885,885,885,0
20240807,145100,21737548,885,885,885,885,0
20240807,145000,21737548,885,885,885,885,0
20240807,144900,21737548,885,885,885,885,0
20240807,144800,21737548,885,885,885,885,0
20240807,144700,21737548,885,885,885,885,0
20240807,144600,21737548,885,885,885,885,0
20240807,144500,21737548,885,885,885,885,0
20240807,144400,21737548,885,885,885,885,0
20240807,144300,21737548,885,885,885,885,0
20240807,144200,21737548,885,885,885,885,0
20240807,144100,21737548,885,885,885,885,0
20240807,144000,21737548,885,885,885,885,0
20240807,143900,21737548,885,885,885,885,0
20240807,143800,21737548,885,885,885,885,0
20240807,143700,21737548,885,885,885,885,0
20240807,143600,21737548,885,885,885,885,0
20240807,143500,21737548,885,885,885,885,0
20240807,143400,21737548,885,885,885,885,0
20240807,143300,21737548,885,885,885,885,0
20240807,143200,21737548,885,885,885,885,0
20240807,143100,21737548,885,885,885,885,0
20240807,143000,21737548,885,885,885,885,0
20240807,142900,21737548,885,885,885,885,0
20240807,142800,21737548,885,885,885,885,0
20240807,142700,21737548,885,885,885,885,0
20240807,142600,21737548,885,885,885,885,50
20240807,142500,21693298,885,885,885,885,0
20240807,142400,21693298,885,885,885,885,0
20240807,142300,21693298,885,885,885,885,0
20240807,142200,21693298,885,885,885,885,0
20240807,142100,21693298,885,885,885,885,0
20240807,142000,21693298,885,885,885,885,0
20240807,141900,21693298,885,885,885,885,0
20240807,141800,21693298,885,885,885,885,0
20240807,141700,21693298,885,885,885,885,0
20240807,141600,21693298,885,885,885,885,0
20240807,141500,21693298,885,885,885,885,0
20240807,141400,21693298,885,885,885,885,0
20240807,141300,21693298,885,885,885,885,0
20240807,141200,21693298,885,885,885,885,0
20240807,141100,21693298,885,885,885,885,0
20240807,141000,21693298,885,885,885,885,0
20240807,140900,21693298,885,885,885,885,0
20240807,140800,21693298,885,885,885,885,1
20240807,140700,21692413,881,881,881,881,0
20240807,140600,21692413,881,881,881,881,6
20240807,140500,21687127,881,881,881,881,1
20240807,140400,21686246,881,881,881,881,0
20240807,140300,21686246,881,881,881,881,0
20240807,140200,21686246,881,881,881,881,0
20240807,140100,21686246,881,881,881,881,0
20240807,140000,21686246,881,881,881,881,1
20240807,135900,21685365,881,881,881,881,6
20240807,135800,21680079,881,881,881,881,0
20240807,135700,21680079,881,881,881,881,0
20240807,135600,21680079,881,881,881,881,0
20240807,135500,21680079,881,881,881,881,0
20240807,135400,21680079,881,881,881,881,0
20240807,135300,21680079,881,881,881,881,0
20240807,135200,21680079,881,881,881,881,0
20240807,135100,21680079,881,881,881,881,5
20240807,135000,21675674,881,881,881,881,0
20240807,134900,21675674,881,881,881,881,0
20240807,134800,21675674,881,881,881,881,1
20240807,134700,21674793,880,880,880,880,0
20240807,134600,21674793,880,880,880,880,0
20240807,134500,21674793,880,880,880,880,0
20240807,134400,21674793,880,880,880,880,0
20240807,134300,21674793,880,880,880,880,0
20240807,134200,21674793,880,880,880,880,0
20240807,134100,21674793,880,880,880,880,0
20240807,134000,21674793,880,880,880,880,0
20240807,133900,21674793,880,880,880,880,0
20240807,133800,21674793,880,880,880,880,0
20240807,133700,21674793,880,880,880,880,0
20240807,133600,21674793,880,880,880,880,0
20240807,133500,21674793,880,880,880,880,0
20240807,133400,21674793,880,880,880,880,0
20240807,133300,21674793,880,880,880,880,0
20240807,133200,21674793,880,880,880,880,0
20240807,133100,21674793,880,880,880,880,0
20240807,133000,21674793,880,880,880,880,0
20240807,132900,21674793,880,880,880,880,490
20240807,132800,21243593,874,874,874,874,0
20240807,132700,21243593,874,874,874,874,0
20240807,132600,21243593,874,874,874,874,0
20240807,132500,21243593,874,874,874,874,0
20240807,132400,21243593,874,874,874,874,0
20240807,132300,21243593,874,874,874,874,0
20240807,132200,21243593,874,874,874,874,0
20240807,132100,21243593,874,874,874,874,0
20240807,132000,21243593,874,874,874,874,0
20240807,131900,21243593,874,874,874,874,0
20240807,131800,21243593,874,874,874,874,481
20240807,131700,20823199,875,875,875,875,0
20240807,131600,20823199,875,875,875,875,0
20240807,131500,20823199,875,875,875,875,19
20240807,131400,20806574,875,875,875,875,0
20240807,131300,20806574,875,875,875,875,0
20240807,131200,20806574,875,875,875,875,0
20240807,131100,20806574,875,875,875,875,0
20240807,131000,20806574,875,875,875,875,3
20240807,130900,20803949,874,874,874,874,0
20240807,130800,20803949,874,874,874,874,0
20240807,130700,20803949,874,874,874,874,0
20240807,130600,20803949,874,874,874,874,0
20240807,130500,20803949,874,874,874,874,0
20240807,130400,20803949,874,874,874,874,0
20240807,130300,20803949,874,874,874,874,0
20240807,130200,20803949,874,874,874,874,0
20240807,130100,20803949,874,874,874,874,0
20240807,130000,20803949,874,874,874,874,0
20240807,125900,20803949,874,874,874,874,0
20240807,125800,20803949,874,874,874,874,0
20240807,125700,20803949,874,874,874,874,0
20240807,125600,20803949,874,874,874,874,0
20240807,125500,20803949,874,874,874,874,0
20240807,125400,20803949,874,874,874,874,0
20240807,125300,20803949,874,874,874,874,0
20240807,125200,20803949,874,874,874,874,0
20240807,125100,20803949,874,874,874,874,0
20240807,125000,20803949,874,874,874,874,0
20240807,124900,20803949,874,874,874,874,0
20240807,124800,20803949,874,874,874,874,0
20240807,124700,20803949,874,874,874,874,0
20240807,124600,20803949,874,874,874,874,0
20240807,124500,20803949,874,874,874,874,0
20240807,124400,20803949,874,874,874,874,0
20240807,124300,20803949,874,874,874,874,0
20240807,124200,20803949,874,874,874,874,0
20240807,124100,20803949,874,875,875,874,450
20240807,124000,20410600,885,885,885,885,0
20240807,123900,20410600,885,885,885,885,0
20240807,123800,20410600,885,885,885,885,0
20240807,123700,20410600,885,885,885,885,0
20240807,123600,20410600,885,885,885,885,0
20240807,123500,20410600,885,885,885,885,0
20240807,123400,20410600,885,885,885,885,0
20240807,123300,20410600,885,885,885,885,0
20240807,123200,20410600,885,885,885,885,0
20240807,123100,20410600,885,885,885,885,0
20240807,123000,20410600,885,885,885,885,0
20240807,122900,20410600,885,885,885,885,0
20240807,122800,20410600,885,885,885,885,0
20240807,122700,20410600,885,885,885,885,0
20240807,122600,20410600,885,885,885,885,0
20240807,122500,20410600,885,885,885,885,3
20240807,122400,20407945,885,885,885,885,3
20240807,122300,20405290,886,886,886,886,0
20240807,122200,20405290,886,886,886,886,0
20240807,122100,20405290,886,886,886,886,0
20240807,122000,20405290,886,886,886,886,0
20240807,121900,20405290,886,874,886,874,2000
20240807,121800,18648787,874,874,874,874,0
20240807,121700,18648787,874,874,874,874,0
20240807,121600,18648787,874,874,874,874,0
20240807,121500,18648787,874,873,874,873,999
20240807,121400,17776362,873,873,873,873,0
20240807,121300,17776362,873,873,873,873,0
20240807,121200,17776362,873,873,873,873,0
20240807,121100,17776362,873,873,873,873,0
20240807,121000,17776362,873,873,873,873,0
20240807,120900,17776362,873,873,873,873,0
20240807,120800,17776362,873,873,873,873,0
20240807,120700,17776362,873,873,873,873,0
20240807,120600,17776362,873,873,873,873,0
20240807,120500,17776362,873,873,873,873,0
20240807,120400,17776362,873,873,873,873,0
20240807,120300,17776362,873,873,873,873,0
20240807,120200,17776362,873,873,873,873,4
20240807,120100,17772870,873,873,873,873,0
20240807,120000,17772870,873,873,873,873,0
20240807,115900,17772870,873,873,873,873,1
20240807,115800,17771997,874,874,874,874,0
20240807,115700,17771997,874,874,874,874,0
20240807,115600,17771997,874,874,874,874,0
20240807,115500,17771997,874,874,874,874,229
20240807,115400,17571851,874,874,874,874,0
20240807,115300,17571851,874,874,874,874,0
20240807,115200,17571851,874,874,874,874,0
20240807,115100,17571851,874,874,874,874,0
20240807,115000,17571851,874,874,874,874,0
20240807,114900,17571851,874,874,874,874,0
20240807,114800,17571851,874,874,874,874,0
20240807,114700,17571851,874,874,874,874,0
20240807,114600,17571851,874,874,874,874,0
20240807,114500,17571851,874,874,874,874,0
20240807,114400,17571851,874,874,874,874,0
20240807,114300,17571851,874,874,874,874,0
20240807,114200,17571851,874,874,874,874,0
20240807,114100,17571851,874,874,874,874,0
20240807,114000,17571851,874,874,874,874,0
20240807,113900,17571851,874,874,874,874,0
20240807,113800,17571851,874,874,874,874,0
20240807,113700,17571851,874,874,874,874,0
20240807,113600,17571851,874,874,874,874,0
20240807,113500,17571851,874,874,874,874,0
20240807,113400,17571851,874,874,874,874,0
20240807,113300,17571851,874,874,874,874,0
20240807,113200,17571851,874,874,874,874,0
20240807,113100,17571851,874,874,874,874,0
20240807,113000,17571851,874,874,874,874,0
20240807,112900,17571851,874,874,874,874,0
20240807,112800,17571851,874,874,874,874,0
20240807,112700,17571851,874,874,874,874,0
20240807,112600,17571851,874,874,874,874,0
20240807,112500,17571851,874,874,874,874,0
20240807,112400,17571851,874,874,874,874,0
20240807,112300,17571851,874,874,874,874,0
20240807,112200,17571851,874,874,874,874,0
20240807,112100,17571851,874,874,874,874,0
20240807,112000,17571851,874,874,874,874,0
20240807,111900,17571851,874,874,874,874,0
20240807,111800,17571851,874,874,874,874,0
20240807,111700,17571851,874,874,874,874,0
20240807,111600,17571851,874,874,874,874,0
20240807,111500,17571851,874,874,874,874,0
20240807,111400,17571851,874,874,874,874,0
20240807,111300,17571851,874,874,874,874,0
20240807,111200,17571851,874,874,874,874,2
20240807,111100,17570103,874,874,874,874,4
20240807,111000,17566607,874,874,874,874,0
20240807,110900,17566607,874,874,874,874,0
20240807,110800,17566607,874,874,874,874,0
20240807,110700,17566607,874,874,874,874,0
20240807,110600,17566607,874,874,874,874,0
20240807,110500,17566607,874,874,874,874,14
20240807,110400,17554371,874,874,874,874,1
20240807,110300,17553497,874,874,874,874,0
20240807,110200,17553497,874,874,874,874,0
20240807,110100,17553497,874,874,874,874,0
20240807,110000,17553497,874,874,874,874,0
20240807,105900,17553497,874,874,874,874,0
20240807,105800,17553497,874,874,874,874,1
20240807,105700,17552623,874,874,874,874,0
20240807,105600,17552623,874,874,874,874,0
20240807,105500,17552623,874,874,874,874,0
20240807,105400,17552623,874,874,874,874,0
20240807,105300,17552623,874,874,874,874,1
20240807,105200,17551749,870,870,870,870,0
20240807,105100,17551749,870,870,870,870,0
20240807,105000,17551749,870,870,870,870,0
20240807,104900,17551749,870,870,870,870,0
20240807,104800,17551749,870,870,870,870,0
20240807,104700,17551749,870,873,873,870,393
20240807,104600,17209451,874,874,874,874,0
20240807,104500,17209451,874,874,874,874,0
20240807,104400,17209451,874,874,874,874,0
20240807,104300,17209451,874,874,874,874,16
20240807,104200,17195467,874,874,874,874,0
20240807,104100,17195467,874,874,874,874,0
20240807,104000,17195467,874,874,874,874,0
20240807,103900,17195467,874,874,874,874,0
20240807,103800,17195467,874,874,874,874,12
20240807,103700,17184979,874,874,874,874,4
20240807,103600,17181483,874,874,874,874,1
20240807,103500,17180609,871,871,871,871,0
20240807,103400,17180609,871,871,871,871,0
20240807,103300,17180609,871,871,871,871,0
20240807,103200,17180609,871,871,871,871,0
20240807,103100,17180609,871,871,871,871,0
20240807,103000,17180609,871,871,871,871,0
20240807,102900,17180609,871,871,871,871,0
20240807,102800,17180609,871,871,871,871,0
20240807,102700,17180609,871,871,871,871,0
20240807,102600,17180609,871,871,871,871,0
20240807,102500,17180609,871,871,871,871,841
20240807,102400,16448098,871,871,871,871,5
20240807,102300,16443743,871,871,871,871,22
20240807,102200,16424581,871,871,871,871,5
20240807,102100,16420226,871,871,871,871,26
20240807,102000,16397580,871,871,871,871,5
20240807,101900,16393225,871,871,871,871,5
20240807,101800,16388870,871,871,871,871,22
20240807,101700,16369708,871,871,871,871,5
20240807,101600,16365353,871,871,871,871,5
20240807,101500,16360998,870,871,871,870,150
20240807,101400,16230442,871,871,871,871,5
20240807,101300,16226087,871,871,871,871,21
20240807,101200,16207796,871,871,871,871,6
20240807,101100,16202570,871,871,871,871,80
20240807,101000,16132890,871,871,871,871,6
20240807,100900,16127664,871,871,871,871,5
20240807,100800,16123309,871,871,871,871,21
20240807,100700,16105018,871,871,871,871,6
20240807,100600,16099792,871,871,871,871,5
20240807,100500,16095437,871,871,871,871,491
20240807,100400,15667776,871,871,871,871,6
20240807,100300,15662550,871,871,871,871,6
20240807,100200,15657324,871,871,871,871,5
20240807,100100,15652969,871,871,871,871,6
20240807,100000,15647743,870,870,870,870,665
20240807,095900,15069193,870,870,870,870,7
20240807,095800,15063103,870,870,870,870,5
20240807,095700,15058753,870,870,870,870,6
20240807,095600,15053533,870,870,870,870,6
20240807,095500,15048313,870,870,870,870,5
20240807,095400,15043963,870,868,870,868,515
20240807,095300,14596931,868,868,868,868,6
20240807,095200,14591723,868,868,868,868,5
20240807,095100,14587383,868,868,868,868,5
20240807,095000,14583043,868,868,868,868,6
20240807,094900,14577835,868,868,868,868,5
20240807,094800,14573495,868,868,868,868,6
20240807,094700,14568287,868,868,868,868,5
20240807,094600,14563947,868,867,868,867,5
20240807,094500,14559609,867,867,867,867,6
20240807,094400,14554407,867,867,867,867,5
20240807,094300,14550072,867,867,867,867,5
20240807,094200,14545737,867,867,867,867,6
20240807,094100,14540535,867,867,867,867,5
20240807,094000,14536200,867,867,867,867,6
20240807,093900,14530998,867,867,867,867,5
20240807,093800,14526663,868,868,868,868,5
20240807,093700,14522323,868,868,868,868,6
20240807,093600,14517115,868,868,868,868,5
20240807,093500,14512775,866,869,869,866,1203
20240807,093400,13469265,869,869,869,869,6
20240807,093300,13464051,868,869,869,868,6
20240807,093200,13458838,869,869,869,869,5
20240807,093100,13454493,869,869,869,869,6
20240807,093000,13449279,870,870,870,870,5
20240807,092900,13444929,870,870,870,870,6
20240807,092800,13439709,871,871,871,871,5
20240807,092700,13435354,871,871,871,871,4229
20240807,092600,9751895,871,871,871,871,0
20240807,092500,9751895,871,871,871,871,0
20240807,092400,9751895,871,871,871,871,0
20240807,092300,9751895,871,871,871,871,0
20240807,092200,9751895,871,872,872,871,2851
20240807,092100,7268654,871,871,871,871,0
20240807,092000,7268654,871,871,871,871,0
20240807,091900,7268654,871,871,871,871,0
20240807,091800,7268654,871,871,871,871,0
20240807,091700,7268654,871,871,871,871,0
20240807,091600,7268654,871,871,871,871,0
20240807,091500,7268654,871,871,871,871,0
20240807,091400,7268654,871,871,871,871,0
20240807,091300,7268654,871,871,871,871,0
20240807,091200,7268654,871,871,871,871,0
20240807,091100,7268654,871,871,871,871,0
20240807,091000,7268654,871,871,871,871,0
20240807,090900,7268654,871,871,871,871,0
20240807,090800,7268654,871,871,871,871,0
20240807,090700,7268654,871,871,871,871,0
20240807,090600,7268654,871,875,875,871,4000
20240807,090500,3782558,883,883,883,883,53
20240807,090400,3735759,872,872,872,872,0
20240807,090300,3735759,872,872,872,872,40
20240807,090200,3700879,871,871,871,871,0
20240807,090100,3700879,871,871,871,871,332
20240807,090000,3411707,871,871,871,871,3917