KissMeData/084440/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195500,15829504,875,875,875,875,39
20240808,195400,15829504,875,875,875,875,0
20240808,195300,15829504,875,875,875,875,0
20240808,195200,15829504,875,875,875,875,0
20240808,195100,15829504,875,875,875,875,0
20240808,195000,15829504,875,875,875,875,0
20240808,194900,15829504,875,875,875,875,0
20240808,194800,15829504,875,875,875,875,0
20240808,194700,15829504,875,875,875,875,0
20240808,194600,15829504,875,875,875,875,0
20240808,194500,15829504,875,875,875,875,0
20240808,194400,15829504,875,875,875,875,0
20240808,194300,15829504,875,875,875,875,0
20240808,194200,15829504,875,875,875,875,0
20240808,194100,15829504,875,875,875,875,0
20240808,194000,15829504,875,875,875,875,0
20240808,193900,15829504,875,875,875,875,0
20240808,193800,15829504,875,875,875,875,0
20240808,193700,15829504,875,875,875,875,0
20240808,193600,15829504,875,875,875,875,0
20240808,193500,15829504,875,875,875,875,0
20240808,193400,15829504,875,875,875,875,0
20240808,193300,15829504,875,875,875,875,0
20240808,193200,15829504,875,875,875,875,0
20240808,193100,15829504,875,875,875,875,0
20240808,193000,15829504,875,875,875,875,0
20240808,192900,15829504,875,875,875,875,0
20240808,192800,15829504,875,875,875,875,0
20240808,192700,15829504,875,875,875,875,0
20240808,192600,15829504,875,875,875,875,0
20240808,192500,15829504,875,875,875,875,39
20240808,192400,15829504,875,875,875,875,0
20240808,192300,15829504,875,875,875,875,0
20240808,192200,15829504,875,875,875,875,0
20240808,192100,15829504,875,875,875,875,0
20240808,192000,15829504,875,875,875,875,0
20240808,191900,15829504,875,875,875,875,0
20240808,191800,15829504,875,875,875,875,0
20240808,191700,15829504,875,875,875,875,0
20240808,191600,15829504,875,875,875,875,0
20240808,191500,15829504,875,875,875,875,0
20240808,191400,15829504,875,875,875,875,0
20240808,191300,15829504,875,875,875,875,0
20240808,191200,15829504,875,875,875,875,0
20240808,191100,15829504,875,875,875,875,0
20240808,191000,15829504,875,875,875,875,0
20240808,190900,15829504,875,875,875,875,0
20240808,190800,15829504,875,875,875,875,0
20240808,190700,15829504,875,875,875,875,0
20240808,190600,15829504,875,875,875,875,0
20240808,190500,15829504,875,875,875,875,0
20240808,190400,15829504,875,875,875,875,0
20240808,190300,15829504,875,875,875,875,0
20240808,190200,15829504,875,875,875,875,0
20240808,190100,15829504,875,875,875,875,0
20240808,190000,15829504,875,875,875,875,0
20240808,185900,15829504,875,875,875,875,0
20240808,185800,15829504,875,875,875,875,0
20240808,185700,15829504,875,875,875,875,0
20240808,185600,15829504,875,875,875,875,0
20240808,185500,15829504,875,875,875,875,39
20240808,185400,15829504,875,875,875,875,0
20240808,185300,15829504,875,875,875,875,0
20240808,185200,15829504,875,875,875,875,0
20240808,185100,15829504,875,875,875,875,0
20240808,185000,15829504,875,875,875,875,0
20240808,184900,15829504,875,875,875,875,0
20240808,184800,15829504,875,875,875,875,0
20240808,184700,15829504,875,875,875,875,0
20240808,184600,15829504,875,875,875,875,0
20240808,184500,15829504,875,875,875,875,0
20240808,184400,15829504,875,875,875,875,0
20240808,184300,15829504,875,875,875,875,0
20240808,184200,15829504,875,875,875,875,0
20240808,184100,15829504,875,875,875,875,0
20240808,184000,15829504,875,875,875,875,0
20240808,183900,15829504,875,875,875,875,0
20240808,183800,15829504,875,875,875,875,0
20240808,183700,15829504,875,875,875,875,0
20240808,183600,15829504,875,875,875,875,0
20240808,183500,15829504,875,875,875,875,0
20240808,183400,15829504,875,875,875,875,0
20240808,183300,15829504,875,875,875,875,0
20240808,183200,15829504,875,875,875,875,0
20240808,183100,15829504,875,875,875,875,0
20240808,183000,15829504,875,875,875,875,0
20240808,182900,15829504,875,875,875,875,0
20240808,182800,15829504,875,875,875,875,0
20240808,182700,15829504,875,875,875,875,0
20240808,182600,15829504,875,875,875,875,0
20240808,182500,15829504,875,875,875,875,39
20240808,182400,15829504,875,875,875,875,0
20240808,182300,15829504,875,875,875,875,0
20240808,182200,15829504,875,875,875,875,0
20240808,182100,15829504,875,875,875,875,0
20240808,182000,15829504,875,875,875,875,0
20240808,181900,15829504,875,875,875,875,0
20240808,181800,15829504,875,875,875,875,0
20240808,181700,15829504,875,875,875,875,0
20240808,181600,15829504,875,875,875,875,0
20240808,181500,15829504,875,875,875,875,0
20240808,181400,15829504,875,875,875,875,0
20240808,181300,15829504,875,875,875,875,0
20240808,181200,15829504,875,875,875,875,0
20240808,181100,15829504,875,875,875,875,0
20240808,181000,15829504,875,875,875,875,0
20240808,180900,15829504,875,875,875,875,0
20240808,180800,15829504,875,875,875,875,0
20240808,180700,15829504,875,875,875,875,0
20240808,180600,15829504,875,875,875,875,0
20240808,180500,15829504,875,875,875,875,0
20240808,180400,15829504,875,875,875,875,0
20240808,180300,15829504,875,875,875,875,0
20240808,180200,15829504,875,875,875,875,0
20240808,180100,15829504,875,875,875,875,0
20240808,180000,15829504,875,875,875,875,0
20240808,175900,15829504,875,875,875,875,0
20240808,175800,15829504,875,875,875,875,0
20240808,175700,15829504,875,875,875,875,0
20240808,175600,15829504,875,875,875,875,0
20240808,175500,15829504,875,875,875,875,39
20240808,175400,15829504,875,875,875,875,0
20240808,175300,15829504,875,875,875,875,0
20240808,175200,15829504,875,875,875,875,0
20240808,175100,15829504,875,875,875,875,0
20240808,175000,15829504,875,875,875,875,0
20240808,174900,15829504,875,875,875,875,0
20240808,174800,15829504,875,875,875,875,0
20240808,174700,15829504,875,875,875,875,0
20240808,174600,15829504,875,875,875,875,0
20240808,174500,15829504,875,875,875,875,0
20240808,174400,15829504,875,875,875,875,0
20240808,174300,15829504,875,875,875,875,0
20240808,174200,15829504,875,875,875,875,0
20240808,174100,15829504,875,875,875,875,0
20240808,174000,15829504,875,875,875,875,0
20240808,173900,15829504,875,875,875,875,0
20240808,173800,15829504,875,875,875,875,0
20240808,173700,15829504,875,875,875,875,0
20240808,173600,15829504,875,875,875,875,0
20240808,173500,15829504,875,875,875,875,0
20240808,173400,15829504,875,875,875,875,0
20240808,173300,15829504,875,875,875,875,0
20240808,173200,15829504,875,875,875,875,0
20240808,173100,15829504,875,875,875,875,0
20240808,173000,15829504,875,875,875,875,0
20240808,172900,15829504,875,875,875,875,0
20240808,172800,15829504,875,875,875,875,0
20240808,172700,15829504,875,875,875,875,0
20240808,172600,15829504,875,875,875,875,0
20240808,172500,15829504,875,875,875,875,39
20240808,172400,15829504,875,875,875,875,0
20240808,172300,15829504,875,875,875,875,0
20240808,172200,15829504,875,875,875,875,0
20240808,172100,15829504,875,875,875,875,0
20240808,172000,15829504,875,875,875,875,0
20240808,171900,15829504,875,875,875,875,0
20240808,171800,15829504,875,875,875,875,0
20240808,171700,15829504,875,875,875,875,0
20240808,171600,15829504,875,875,875,875,0
20240808,171500,15829504,875,875,875,875,0
20240808,171400,15829504,875,875,875,875,0
20240808,171300,15829504,875,875,875,875,0
20240808,171200,15829504,875,875,875,875,0
20240808,171100,15829504,875,875,875,875,0
20240808,171000,15829504,875,875,875,875,0
20240808,170900,15829504,875,875,875,875,0
20240808,170800,15829504,875,875,875,875,0
20240808,170700,15829504,875,875,875,875,0
20240808,170600,15829504,875,875,875,875,0
20240808,170500,15829504,875,875,875,875,0
20240808,170400,15829504,875,875,875,875,0
20240808,170300,15829504,875,875,875,875,0
20240808,170200,15829504,875,875,875,875,0
20240808,170100,15829504,875,875,875,875,0
20240808,170000,15829504,875,875,875,875,0
20240808,165900,15829504,875,875,875,875,0
20240808,165800,15829504,875,875,875,875,0
20240808,165700,15829504,875,875,875,875,0
20240808,165600,15829504,875,875,875,875,0
20240808,165500,15829504,875,875,875,875,39
20240808,165400,15829504,875,875,875,875,0
20240808,165300,15829504,875,875,875,875,0
20240808,165200,15829504,875,875,875,875,0
20240808,165100,15829504,875,875,875,875,0
20240808,165000,15829504,875,875,875,875,0
20240808,164900,15829504,875,875,875,875,0
20240808,164800,15829504,875,875,875,875,0
20240808,164700,15829504,875,875,875,875,0
20240808,164600,15829504,875,875,875,875,0
20240808,164500,15829504,875,875,875,875,0
20240808,164400,15829504,875,875,875,875,0
20240808,164300,15829504,875,875,875,875,0
20240808,164200,15829504,875,875,875,875,0
20240808,164100,15829504,875,875,875,875,0
20240808,164000,15829504,875,875,875,875,0
20240808,163900,15829504,875,875,875,875,0
20240808,163800,15829504,875,875,875,875,0
20240808,163700,15829504,875,875,875,875,0
20240808,163600,15829504,875,875,875,875,0
20240808,163500,15829504,875,875,875,875,0
20240808,163400,15829504,875,875,875,875,0
20240808,163300,15829504,875,875,875,875,0
20240808,163200,15829504,875,875,875,875,0
20240808,163100,15829504,875,875,875,875,0
20240808,163000,15829504,875,875,875,875,0
20240808,162900,15829504,875,875,875,875,0
20240808,162800,15829504,875,875,875,875,0
20240808,162700,15829504,875,875,875,875,0
20240808,162600,15829504,875,875,875,875,0
20240808,162500,15829504,875,875,875,875,39
20240808,162400,15829504,875,875,875,875,0
20240808,162300,15829504,875,875,875,875,0
20240808,162200,15829504,875,875,875,875,0
20240808,162100,15829504,875,875,875,875,0
20240808,162000,15829504,875,875,875,875,0
20240808,161900,15829504,875,875,875,875,0
20240808,161800,15829504,875,875,875,875,0
20240808,161700,15829504,875,875,875,875,0
20240808,161600,15829504,875,875,875,875,0
20240808,161500,15829504,875,875,875,875,0
20240808,161400,15829504,875,875,875,875,0
20240808,161300,15829504,875,875,875,875,0
20240808,161200,15829504,875,875,875,875,0
20240808,161100,15829504,875,875,875,875,0
20240808,161000,15829504,875,875,875,875,0
20240808,160900,15829504,875,875,875,875,0
20240808,160800,15829504,875,875,875,875,0
20240808,160700,15829504,875,875,875,875,0
20240808,160600,15829504,875,875,875,875,0
20240808,160500,15829504,875,875,875,875,0
20240808,160400,15829504,875,875,875,875,0
20240808,160300,15829504,875,875,875,875,0
20240808,160200,15829504,875,875,875,875,0
20240808,160100,15829504,875,875,875,875,0
20240808,160000,15829504,875,875,875,875,0
20240808,155900,15829504,875,875,875,875,0
20240808,155800,15829504,875,875,875,875,0
20240808,155700,15829504,875,875,875,875,0
20240808,155600,15829504,875,875,875,875,0
20240808,155500,15829504,875,875,875,875,39
20240808,155400,15829504,875,875,875,875,0
20240808,155300,15829504,875,875,875,875,0
20240808,155200,15829504,875,875,875,875,0
20240808,155100,15829504,875,875,875,875,0
20240808,155000,15829504,875,875,875,875,0
20240808,154900,15829504,875,875,875,875,0
20240808,154800,15829504,875,875,875,875,0
20240808,154700,15829504,875,875,875,875,0
20240808,154600,15829504,875,875,875,875,0
20240808,154500,15829504,875,875,875,875,0
20240808,154400,15829504,875,875,875,875,0
20240808,154300,15829504,875,875,875,875,0
20240808,154200,15829504,875,875,875,875,0
20240808,154100,15829504,875,875,875,875,0
20240808,154000,15829504,875,875,875,875,0
20240808,153900,15829504,875,875,875,875,0
20240808,153800,15829504,875,875,875,875,0
20240808,153700,15829504,875,875,875,875,0
20240808,153600,15829504,875,875,875,875,0
20240808,153500,15829504,875,875,875,875,0
20240808,153400,15829504,875,875,875,875,0
20240808,153300,15829504,875,875,875,875,0
20240808,153200,15829504,875,875,875,875,0
20240808,153100,15829504,875,875,875,875,0
20240808,153000,15829504,875,875,875,875,39
20240808,152900,15795379,876,876,876,876,0
20240808,152800,15795379,876,876,876,876,0
20240808,152700,15795379,876,876,876,876,0
20240808,152600,15795379,876,876,876,876,0
20240808,152500,15795379,876,876,876,876,0
20240808,152400,15795379,876,876,876,876,0
20240808,152300,15795379,876,876,876,876,0
20240808,152200,15795379,876,876,876,876,0
20240808,152100,15795379,876,876,876,876,0
20240808,152000,15795379,876,876,876,876,0
20240808,151900,15795379,876,876,876,876,0
20240808,151800,15795379,876,876,876,876,36
20240808,151700,15763843,878,878,878,878,0
20240808,151600,15763843,878,878,878,878,0
20240808,151500,15763843,878,878,878,878,6
20240808,151400,15758575,878,878,878,878,0
20240808,151300,15758575,878,878,878,878,0
20240808,151200,15758575,878,878,878,878,0
20240808,151100,15758575,878,878,878,878,0
20240808,151000,15758575,878,878,878,878,0
20240808,150900,15758575,878,878,878,878,0
20240808,150800,15758575,878,878,878,878,0
20240808,150700,15758575,878,878,878,878,9
20240808,150600,15750673,878,878,878,878,0
20240808,150500,15750673,878,878,878,878,0
20240808,150400,15750673,878,878,878,878,0
20240808,150300,15750673,878,878,878,878,0
20240808,150200,15750673,878,878,878,878,0
20240808,150100,15750673,878,878,878,878,0
20240808,150000,15750673,878,878,878,878,0
20240808,145900,15750673,878,878,878,878,0
20240808,145800,15750673,878,878,878,878,0
20240808,145700,15750673,878,878,878,878,0
20240808,145600,15750673,878,878,878,878,0
20240808,145500,15750673,878,878,878,878,1
20240808,145400,15749795,875,875,875,875,0
20240808,145300,15749795,875,875,875,875,0
20240808,145200,15749795,875,875,875,875,0
20240808,145100,15749795,875,875,875,875,0
20240808,145000,15749795,875,875,875,875,0
20240808,144900,15749795,875,875,875,875,0
20240808,144800,15749795,875,875,875,875,0
20240808,144700,15749795,875,875,875,875,0
20240808,144600,15749795,875,875,875,875,0
20240808,144500,15749795,875,875,875,875,0
20240808,144400,15749795,875,875,875,875,0
20240808,144300,15749795,875,875,875,875,0
20240808,144200,15749795,875,875,875,875,0
20240808,144100,15749795,875,875,875,875,644
20240808,144000,15186295,878,878,878,878,0
20240808,143900,15186295,878,878,878,878,1
20240808,143800,15185417,878,878,878,878,0
20240808,143700,15185417,878,878,878,878,0
20240808,143600,15185417,878,878,878,878,1
20240808,143500,15184539,878,878,878,878,1
20240808,143400,15183661,875,875,875,875,0
20240808,143300,15183661,875,875,875,875,0
20240808,143200,15183661,875,875,875,875,0
20240808,143100,15183661,875,875,875,875,0
20240808,143000,15183661,875,875,875,875,0
20240808,142900,15183661,875,875,875,875,0
20240808,142800,15183661,875,875,875,875,0
20240808,142700,15183661,875,875,875,875,0
20240808,142600,15183661,875,875,875,875,0
20240808,142500,15183661,875,875,875,875,0
20240808,142400,15183661,875,875,875,875,0
20240808,142300,15183661,875,875,875,875,0
20240808,142200,15183661,875,875,875,875,0
20240808,142100,15183661,875,875,875,875,0
20240808,142000,15183661,875,875,875,875,0
20240808,141900,15183661,875,875,875,875,0
20240808,141800,15183661,875,875,875,875,0
20240808,141700,15183661,875,875,875,875,0
20240808,141600,15183661,875,875,875,875,0
20240808,141500,15183661,875,875,875,875,0
20240808,141400,15183661,875,875,875,875,0
20240808,141300,15183661,875,875,875,875,0
20240808,141200,15183661,875,875,875,875,0
20240808,141100,15183661,875,875,875,875,0
20240808,141000,15183661,875,875,875,875,0
20240808,140900,15183661,875,875,875,875,0
20240808,140800,15183661,875,875,875,875,0
20240808,140700,15183661,875,875,875,875,0
20240808,140600,15183661,875,875,875,875,0
20240808,140500,15183661,875,875,875,875,0
20240808,140400,15183661,875,875,875,875,0
20240808,140300,15183661,875,875,875,875,0
20240808,140200,15183661,875,875,875,875,0
20240808,140100,15183661,875,875,875,875,0
20240808,140000,15183661,875,877,877,875,250
20240808,135900,14964711,878,878,878,878,0
20240808,135800,14964711,878,878,878,878,0
20240808,135700,14964711,878,878,878,878,0
20240808,135600,14964711,878,878,878,878,0
20240808,135500,14964711,878,878,878,878,0
20240808,135400,14964711,878,878,878,878,0
20240808,135300,14964711,878,878,878,878,0
20240808,135200,14964711,878,878,878,878,0
20240808,135100,14964711,878,878,878,878,0
20240808,135000,14964711,878,878,878,878,0
20240808,134900,14964711,878,878,878,878,0
20240808,134800,14964711,878,878,878,878,0
20240808,134700,14964711,878,878,878,878,0
20240808,134600,14964711,878,878,878,878,0
20240808,134500,14964711,878,878,878,878,0
20240808,134400,14964711,878,878,878,878,0
20240808,134300,14964711,878,878,878,878,0
20240808,134200,14964711,878,878,878,878,0
20240808,134100,14964711,878,878,878,878,0
20240808,134000,14964711,878,878,878,878,50
20240808,133900,14920811,878,878,878,878,0
20240808,133800,14920811,878,878,878,878,0
20240808,133700,14920811,878,878,878,878,0
20240808,133600,14920811,878,878,878,878,0
20240808,133500,14920811,878,878,878,878,50
20240808,133400,14876911,875,875,875,875,0
20240808,133300,14876911,875,875,875,875,0
20240808,133200,14876911,875,875,875,875,0
20240808,133100,14876911,875,875,875,875,0
20240808,133000,14876911,875,875,875,875,2
20240808,132900,14875161,879,879,879,879,0
20240808,132800,14875161,879,879,879,879,0
20240808,132700,14875161,879,879,879,879,0
20240808,132600,14875161,879,879,879,879,0
20240808,132500,14875161,879,879,879,879,0
20240808,132400,14875161,879,879,879,879,0
20240808,132300,14875161,879,879,879,879,0
20240808,132200,14875161,879,879,879,879,0
20240808,132100,14875161,879,879,879,879,11
20240808,132000,14865492,879,880,880,879,98
20240808,131900,14779261,879,879,879,879,0
20240808,131800,14779261,879,879,879,879,0
20240808,131700,14779261,879,879,879,879,0
20240808,131600,14779261,879,879,879,879,0
20240808,131500,14779261,879,879,879,879,0
20240808,131400,14779261,879,879,879,879,0
20240808,131300,14779261,879,879,879,879,0
20240808,131200,14779261,879,879,879,879,0
20240808,131100,14779261,879,879,879,879,0
20240808,131000,14779261,879,879,879,879,0
20240808,130900,14779261,879,879,879,879,0
20240808,130800,14779261,879,879,879,879,0
20240808,130700,14779261,879,879,879,879,0
20240808,130600,14779261,879,879,879,879,0
20240808,130500,14779261,879,880,880,879,1013
20240808,130400,13887834,879,879,879,879,0
20240808,130300,13887834,879,879,879,879,0
20240808,130200,13887834,879,879,879,879,0
20240808,130100,13887834,879,879,879,879,0
20240808,130000,13887834,879,879,879,879,0
20240808,125900,13887834,879,879,879,879,0
20240808,125800,13887834,879,880,880,879,91
20240808,125700,13807763,880,880,880,880,0
20240808,125600,13807763,880,880,880,880,0
20240808,125500,13807763,880,880,880,880,0
20240808,125400,13807763,880,880,880,880,0
20240808,125300,13807763,880,880,880,880,0
20240808,125200,13807763,880,880,880,880,0
20240808,125100,13807763,880,880,880,880,0
20240808,125000,13807763,880,880,880,880,0
20240808,124900,13807763,880,880,880,880,0
20240808,124800,13807763,880,880,880,880,0
20240808,124700,13807763,880,880,880,880,0
20240808,124600,13807763,880,880,880,880,0
20240808,124500,13807763,880,880,880,880,0
20240808,124400,13807763,880,880,880,880,0
20240808,124300,13807763,880,880,880,880,0
20240808,124200,13807763,880,880,880,880,0
20240808,124100,13807763,880,880,880,880,0
20240808,124000,13807763,880,880,880,880,0
20240808,123900,13807763,880,880,880,880,0
20240808,123800,13807763,880,880,880,880,0
20240808,123700,13807763,880,880,880,880,0
20240808,123600,13807763,880,880,880,880,0
20240808,123500,13807763,880,880,880,880,0
20240808,123400,13807763,880,880,880,880,0
20240808,123300,13807763,880,880,880,880,0
20240808,123200,13807763,880,880,880,880,0
20240808,123100,13807763,880,880,880,880,0
20240808,123000,13807763,880,880,880,880,0
20240808,122900,13807763,880,880,880,880,0
20240808,122800,13807763,880,880,880,880,0
20240808,122700,13807763,880,880,880,880,1
20240808,122600,13806883,880,880,880,880,0
20240808,122500,13806883,880,880,880,880,0
20240808,122400,13806883,880,880,880,880,0
20240808,122300,13806883,880,880,880,880,0
20240808,122200,13806883,880,880,880,880,0
20240808,122100,13806883,880,880,880,880,0
20240808,122000,13806883,880,880,880,880,0
20240808,121900,13806883,880,880,880,880,0
20240808,121800,13806883,880,880,880,880,0
20240808,121700,13806883,880,880,880,880,0
20240808,121600,13806883,880,880,880,880,0
20240808,121500,13806883,880,880,880,880,0
20240808,121400,13806883,880,880,880,880,0
20240808,121300,13806883,880,880,880,880,0
20240808,121200,13806883,880,880,880,880,0
20240808,121100,13806883,880,880,880,880,12
20240808,121000,13796323,883,883,883,883,0
20240808,120900,13796323,883,883,883,883,0
20240808,120800,13796323,883,883,883,883,0
20240808,120700,13796323,883,883,883,883,0
20240808,120600,13796323,883,883,883,883,0
20240808,120500,13796323,883,883,883,883,0
20240808,120400,13796323,883,883,883,883,0
20240808,120300,13796323,883,883,883,883,0
20240808,120200,13796323,883,883,883,883,0
20240808,120100,13796323,883,883,883,883,0
20240808,120000,13796323,883,883,883,883,0
20240808,115900,13796323,883,883,883,883,0
20240808,115800,13796323,883,883,883,883,0
20240808,115700,13796323,883,883,883,883,0
20240808,115600,13796323,883,883,883,883,0
20240808,115500,13796323,883,883,883,883,0
20240808,115400,13796323,883,883,883,883,0
20240808,115300,13796323,883,883,883,883,0
20240808,115200,13796323,883,883,883,883,0
20240808,115100,13796323,883,883,883,883,0
20240808,115000,13796323,883,883,883,883,0
20240808,114900,13796323,883,883,883,883,0
20240808,114800,13796323,883,883,883,883,0
20240808,114700,13796323,883,883,883,883,0
20240808,114600,13796323,883,883,883,883,0
20240808,114500,13796323,883,883,883,883,0
20240808,114400,13796323,883,883,883,883,0
20240808,114300,13796323,883,883,883,883,0
20240808,114200,13796323,883,883,883,883,0
20240808,114100,13796323,883,883,883,883,0
20240808,114000,13796323,883,883,883,883,0
20240808,113900,13796323,883,883,883,883,1
20240808,113800,13795440,883,883,883,883,0
20240808,113700,13795440,883,883,883,883,0
20240808,113600,13795440,883,883,883,883,0
20240808,113500,13795440,883,883,883,883,0
20240808,113400,13795440,883,883,883,883,0
20240808,113300,13795440,883,883,883,883,0
20240808,113200,13795440,883,883,883,883,0
20240808,113100,13795440,883,883,883,883,0
20240808,113000,13795440,883,883,883,883,0
20240808,112900,13795440,883,883,883,883,0
20240808,112800,13795440,883,883,883,883,0
20240808,112700,13795440,883,883,883,883,0
20240808,112600,13795440,883,883,883,883,0
20240808,112500,13795440,883,883,883,883,0
20240808,112400,13795440,883,883,883,883,0
20240808,112300,13795440,883,883,883,883,0
20240808,112200,13795440,883,883,883,883,0
20240808,112100,13795440,883,883,883,883,0
20240808,112000,13795440,883,883,883,883,0
20240808,111900,13795440,883,883,883,883,0
20240808,111800,13795440,883,883,883,883,0
20240808,111700,13795440,883,883,883,883,0
20240808,111600,13795440,883,883,883,883,0
20240808,111500,13795440,883,883,883,883,0
20240808,111400,13795440,883,883,883,883,0
20240808,111300,13795440,883,883,883,883,0
20240808,111200,13795440,883,883,883,883,0
20240808,111100,13795440,883,883,883,883,0
20240808,111000,13795440,883,883,883,883,0
20240808,110900,13795440,883,883,883,883,0
20240808,110800,13795440,883,883,883,883,0
20240808,110700,13795440,883,883,883,883,0
20240808,110600,13795440,883,883,883,883,0
20240808,110500,13795440,883,883,883,883,0
20240808,110400,13795440,883,883,883,883,0
20240808,110300,13795440,883,883,883,883,0
20240808,110200,13795440,883,883,883,883,0
20240808,110100,13795440,883,883,883,883,0
20240808,110000,13795440,883,883,883,883,0
20240808,105900,13795440,883,883,883,883,0
20240808,105800,13795440,883,883,883,883,0
20240808,105700,13795440,883,883,883,883,1
20240808,105600,13794557,884,884,884,884,0
20240808,105500,13794557,884,884,884,884,0
20240808,105400,13794557,884,884,884,884,0
20240808,105300,13794557,884,884,884,884,0
20240808,105200,13794557,884,884,884,884,0
20240808,105100,13794557,884,884,884,884,0
20240808,105000,13794557,884,884,884,884,0
20240808,104900,13794557,884,884,884,884,0
20240808,104800,13794557,884,884,884,884,0
20240808,104700,13794557,884,884,884,884,0
20240808,104600,13794557,884,884,884,884,0
20240808,104500,13794557,884,884,884,884,0
20240808,104400,13794557,884,884,884,884,0
20240808,104300,13794557,884,884,884,884,0
20240808,104200,13794557,884,884,884,884,14
20240808,104100,13782181,884,884,884,884,0
20240808,104000,13782181,884,884,884,884,0
20240808,103900,13782181,884,884,884,884,0
20240808,103800,13782181,884,884,884,884,0
20240808,103700,13782181,884,884,884,884,0
20240808,103600,13782181,884,885,885,884,222
20240808,103500,13585733,884,884,884,884,0
20240808,103400,13585733,884,884,884,884,0
20240808,103300,13585733,884,884,884,884,0
20240808,103200,13585733,884,884,884,884,0
20240808,103100,13585733,884,884,884,884,0
20240808,103000,13585733,884,884,884,884,0
20240808,102900,13585733,884,884,884,884,0
20240808,102800,13585733,884,884,884,884,0
20240808,102700,13585733,884,884,884,884,0
20240808,102600,13585733,884,884,884,884,0
20240808,102500,13585733,884,884,884,884,0
20240808,102400,13585733,884,884,884,884,0
20240808,102300,13585733,884,884,884,884,0
20240808,102200,13585733,884,884,884,884,0
20240808,102100,13585733,884,884,884,884,0
20240808,102000,13585733,884,884,884,884,0
20240808,101900,13585733,884,884,884,884,2
20240808,101800,13583965,885,885,885,885,0
20240808,101700,13583965,885,885,885,885,0
20240808,101600,13583965,885,885,885,885,0
20240808,101500,13583965,885,885,885,885,0
20240808,101400,13583965,885,885,885,885,0
20240808,101300,13583965,885,885,885,885,0
20240808,101200,13583965,885,885,885,885,0
20240808,101100,13583965,885,885,885,885,0
20240808,101000,13583965,885,885,885,885,0
20240808,100900,13583965,885,885,885,885,0
20240808,100800,13583965,885,885,885,885,0
20240808,100700,13583965,885,885,885,885,0
20240808,100600,13583965,885,885,885,885,0
20240808,100500,13583965,885,885,885,885,0
20240808,100400,13583965,885,885,885,885,0
20240808,100300,13583965,885,885,885,885,1
20240808,100200,13583080,885,885,885,885,0
20240808,100100,13583080,885,885,885,885,0
20240808,100000,13583080,885,885,885,885,0
20240808,095900,13583080,885,885,885,885,0
20240808,095800,13583080,885,885,885,885,0
20240808,095700,13583080,885,885,885,885,0
20240808,095600,13583080,885,885,885,885,1
20240808,095500,13582195,885,885,885,885,0
20240808,095400,13582195,885,885,885,885,1
20240808,095300,13581310,879,879,879,879,0
20240808,095200,13581310,879,879,879,879,0
20240808,095100,13581310,879,879,879,879,0
20240808,095000,13581310,879,880,880,879,340
20240808,094900,13282349,880,880,880,880,0
20240808,094800,13282349,880,880,880,880,0
20240808,094700,13282349,880,880,880,880,0
20240808,094600,13282349,880,880,880,880,0
20240808,094500,13282349,880,880,880,880,0
20240808,094400,13282349,880,880,880,880,0
20240808,094300,13282349,880,880,880,880,0
20240808,094200,13282349,880,880,880,880,0
20240808,094100,13282349,880,880,880,880,0
20240808,094000,13282349,880,880,880,880,109
20240808,093900,13186429,885,885,885,885,89
20240808,093800,13107664,885,885,885,885,0
20240808,093700,13107664,885,885,885,885,0
20240808,093600,13107664,885,885,885,885,0
20240808,093500,13107664,885,885,885,885,0
20240808,093400,13107664,885,885,885,885,0
20240808,093300,13107664,885,885,885,885,226
20240808,093200,12907654,885,885,885,885,0
20240808,093100,12907654,885,885,885,885,0
20240808,093000,12907654,885,885,885,885,0
20240808,092900,12907654,885,885,885,885,0
20240808,092800,12907654,885,885,885,885,4774
20240808,092700,8682664,885,885,885,885,0
20240808,092600,8682664,885,885,885,885,0
20240808,092500,8682664,885,885,885,885,0
20240808,092400,8682664,885,885,885,885,3
20240808,092300,8680009,885,885,885,885,14
20240808,092200,8667619,885,885,885,885,0
20240808,092100,8667619,885,885,885,885,0
20240808,092000,8667619,885,885,885,885,0
20240808,091900,8667619,885,885,885,885,0
20240808,091800,8667619,885,885,885,885,0
20240808,091700,8667619,885,885,885,885,0
20240808,091600,8667619,885,885,885,885,0
20240808,091500,8667619,885,885,885,885,0
20240808,091400,8667619,885,885,885,885,0
20240808,091300,8667619,885,885,885,885,0
20240808,091200,8667619,885,885,885,885,0
20240808,091100,8667619,885,885,885,885,0
20240808,091000,8667619,885,885,885,885,0
20240808,090900,8667619,885,885,885,885,0
20240808,090800,8667619,885,885,885,885,200
20240808,090700,8490619,885,885,885,885,20
20240808,090600,8472919,885,885,885,885,100
20240808,090500,8384419,890,890,890,890,3
20240808,090400,8381749,885,885,885,885,0
20240808,090300,8381749,885,885,885,885,0
20240808,090200,8381749,885,885,885,885,0
20240808,090100,8381749,885,879,885,879,3103
20240808,090000,5637450,885,885,885,885,6370