KissMeData/085310/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195500,189923730,862,862,862,862,4254
20240809,195400,189923730,862,862,862,862,0
20240809,195300,189923730,862,862,862,862,0
20240809,195200,189923730,862,862,862,862,0
20240809,195100,189923730,862,862,862,862,0
20240809,195000,189923730,862,862,862,862,0
20240809,194900,189923730,862,862,862,862,0
20240809,194800,189923730,862,862,862,862,0
20240809,194700,189923730,862,862,862,862,0
20240809,194600,189923730,862,862,862,862,0
20240809,194500,189923730,862,862,862,862,0
20240809,194400,189923730,862,862,862,862,0
20240809,194300,189923730,862,862,862,862,0
20240809,194200,189923730,862,862,862,862,0
20240809,194100,189923730,862,862,862,862,0
20240809,194000,189923730,862,862,862,862,0
20240809,193900,189923730,862,862,862,862,0
20240809,193800,189923730,862,862,862,862,0
20240809,193700,189923730,862,862,862,862,0
20240809,193600,189923730,862,862,862,862,0
20240809,193500,189923730,862,862,862,862,0
20240809,193400,189923730,862,862,862,862,0
20240809,193300,189923730,862,862,862,862,0
20240809,193200,189923730,862,862,862,862,0
20240809,193100,189923730,862,862,862,862,0
20240809,193000,189923730,862,862,862,862,0
20240809,192900,189923730,862,862,862,862,0
20240809,192800,189923730,862,862,862,862,0
20240809,192700,189923730,862,862,862,862,0
20240809,192600,189923730,862,862,862,862,0
20240809,192500,189923730,862,862,862,862,4254
20240809,192400,189923730,862,862,862,862,0
20240809,192300,189923730,862,862,862,862,0
20240809,192200,189923730,862,862,862,862,0
20240809,192100,189923730,862,862,862,862,0
20240809,192000,189923730,862,862,862,862,0
20240809,191900,189923730,862,862,862,862,0
20240809,191800,189923730,862,862,862,862,0
20240809,191700,189923730,862,862,862,862,0
20240809,191600,189923730,862,862,862,862,0
20240809,191500,189923730,862,862,862,862,0
20240809,191400,189923730,862,862,862,862,0
20240809,191300,189923730,862,862,862,862,0
20240809,191200,189923730,862,862,862,862,0
20240809,191100,189923730,862,862,862,862,0
20240809,191000,189923730,862,862,862,862,0
20240809,190900,189923730,862,862,862,862,0
20240809,190800,189923730,862,862,862,862,0
20240809,190700,189923730,862,862,862,862,0
20240809,190600,189923730,862,862,862,862,0
20240809,190500,189923730,862,862,862,862,0
20240809,190400,189923730,862,862,862,862,0
20240809,190300,189923730,862,862,862,862,0
20240809,190200,189923730,862,862,862,862,0
20240809,190100,189923730,862,862,862,862,0
20240809,190000,189923730,862,862,862,862,0
20240809,185900,189923730,862,862,862,862,0
20240809,185800,189923730,862,862,862,862,0
20240809,185700,189923730,862,862,862,862,0
20240809,185600,189923730,862,862,862,862,0
20240809,185500,189923730,862,862,862,862,4254
20240809,185400,189923730,862,862,862,862,0
20240809,185300,189923730,862,862,862,862,0
20240809,185200,189923730,862,862,862,862,0
20240809,185100,189923730,862,862,862,862,0
20240809,185000,189923730,862,862,862,862,0
20240809,184900,189923730,862,862,862,862,0
20240809,184800,189923730,862,862,862,862,0
20240809,184700,189923730,862,862,862,862,0
20240809,184600,189923730,862,862,862,862,0
20240809,184500,189923730,862,862,862,862,0
20240809,184400,189923730,862,862,862,862,0
20240809,184300,189923730,862,862,862,862,0
20240809,184200,189923730,862,862,862,862,0
20240809,184100,189923730,862,862,862,862,0
20240809,184000,189923730,862,862,862,862,0
20240809,183900,189923730,862,862,862,862,0
20240809,183800,189923730,862,862,862,862,0
20240809,183700,189923730,862,862,862,862,0
20240809,183600,189923730,862,862,862,862,0
20240809,183500,189923730,862,862,862,862,0
20240809,183400,189923730,862,862,862,862,0
20240809,183300,189923730,862,862,862,862,0
20240809,183200,189923730,862,862,862,862,0
20240809,183100,189923730,862,862,862,862,0
20240809,183000,189923730,862,862,862,862,0
20240809,182900,189923730,862,862,862,862,0
20240809,182800,189923730,862,862,862,862,0
20240809,182700,189923730,862,862,862,862,0
20240809,182600,189923730,862,862,862,862,0
20240809,182500,189923730,862,862,862,862,4254
20240809,182400,189923730,862,862,862,862,0
20240809,182300,189923730,862,862,862,862,0
20240809,182200,189923730,862,862,862,862,0
20240809,182100,189923730,862,862,862,862,0
20240809,182000,189923730,862,862,862,862,0
20240809,181900,189923730,862,862,862,862,0
20240809,181800,189923730,862,862,862,862,0
20240809,181700,189923730,862,862,862,862,0
20240809,181600,189923730,862,862,862,862,0
20240809,181500,189923730,862,862,862,862,0
20240809,181400,189923730,862,862,862,862,0
20240809,181300,189923730,862,862,862,862,0
20240809,181200,189923730,862,862,862,862,0
20240809,181100,189923730,862,862,862,862,0
20240809,181000,189923730,862,862,862,862,0
20240809,180900,189923730,862,862,862,862,0
20240809,180800,189923730,862,862,862,862,0
20240809,180700,189923730,862,862,862,862,0
20240809,180600,189923730,862,862,862,862,0
20240809,180500,189923730,862,862,862,862,0
20240809,180400,189923730,862,862,862,862,0
20240809,180300,189923730,862,862,862,862,0
20240809,180200,189923730,862,862,862,862,0
20240809,180100,189923730,862,862,862,862,0
20240809,180000,189923730,862,862,862,862,0
20240809,175900,189923730,862,862,862,862,0
20240809,175800,189923730,862,862,862,862,0
20240809,175700,189923730,862,862,862,862,0
20240809,175600,189923730,862,862,862,862,0
20240809,175500,189923730,862,862,862,862,4254
20240809,175400,189923730,862,862,862,862,0
20240809,175300,189923730,862,862,862,862,0
20240809,175200,189923730,862,862,862,862,0
20240809,175100,189923730,862,862,862,862,0
20240809,175000,189923730,862,862,862,862,0
20240809,174900,189923730,862,862,862,862,0
20240809,174800,189923730,862,862,862,862,0
20240809,174700,189923730,862,862,862,862,0
20240809,174600,189923730,862,862,862,862,0
20240809,174500,189923730,862,862,862,862,0
20240809,174400,189923730,862,862,862,862,0
20240809,174300,189923730,862,862,862,862,0
20240809,174200,189923730,862,862,862,862,0
20240809,174100,189923730,862,862,862,862,0
20240809,174000,189923730,862,862,862,862,0
20240809,173900,189923730,862,862,862,862,0
20240809,173800,189923730,862,862,862,862,0
20240809,173700,189923730,862,862,862,862,0
20240809,173600,189923730,862,862,862,862,0
20240809,173500,189923730,862,862,862,862,0
20240809,173400,189923730,862,862,862,862,0
20240809,173300,189923730,862,862,862,862,0
20240809,173200,189923730,862,862,862,862,0
20240809,173100,189923730,862,862,862,862,0
20240809,173000,189923730,862,862,862,862,0
20240809,172900,189923730,862,862,862,862,0
20240809,172800,189923730,862,862,862,862,0
20240809,172700,189923730,862,862,862,862,0
20240809,172600,189923730,862,862,862,862,0
20240809,172500,189923730,862,862,862,862,4254
20240809,172400,189923730,862,862,862,862,0
20240809,172300,189923730,862,862,862,862,0
20240809,172200,189923730,862,862,862,862,0
20240809,172100,189923730,862,862,862,862,0
20240809,172000,189923730,862,862,862,862,0
20240809,171900,189923730,862,862,862,862,0
20240809,171800,189923730,862,862,862,862,0
20240809,171700,189923730,862,862,862,862,0
20240809,171600,189923730,862,862,862,862,0
20240809,171500,189923730,862,862,862,862,0
20240809,171400,189923730,862,862,862,862,0
20240809,171300,189923730,862,862,862,862,0
20240809,171200,189923730,862,862,862,862,0
20240809,171100,189923730,862,862,862,862,0
20240809,171000,189923730,862,862,862,862,0
20240809,170900,189923730,862,862,862,862,0
20240809,170800,189923730,862,862,862,862,0
20240809,170700,189923730,862,862,862,862,0
20240809,170600,189923730,862,862,862,862,0
20240809,170500,189923730,862,862,862,862,0
20240809,170400,189923730,862,862,862,862,0
20240809,170300,189923730,862,862,862,862,0
20240809,170200,189923730,862,862,862,862,0
20240809,170100,189923730,862,862,862,862,0
20240809,170000,189923730,862,862,862,862,0
20240809,165900,189923730,862,862,862,862,0
20240809,165800,189923730,862,862,862,862,0
20240809,165700,189923730,862,862,862,862,0
20240809,165600,189923730,862,862,862,862,0
20240809,165500,189923730,862,862,862,862,4254
20240809,165400,189923730,862,862,862,862,0
20240809,165300,189923730,862,862,862,862,0
20240809,165200,189923730,862,862,862,862,0
20240809,165100,189923730,862,862,862,862,0
20240809,165000,189923730,862,862,862,862,0
20240809,164900,189923730,862,862,862,862,0
20240809,164800,189923730,862,862,862,862,0
20240809,164700,189923730,862,862,862,862,0
20240809,164600,189923730,862,862,862,862,0
20240809,164500,189923730,862,862,862,862,0
20240809,164400,189923730,862,862,862,862,0
20240809,164300,189923730,862,862,862,862,0
20240809,164200,189923730,862,862,862,862,0
20240809,164100,189923730,862,862,862,862,0
20240809,164000,189923730,862,862,862,862,0
20240809,163900,189923730,862,862,862,862,0
20240809,163800,189923730,862,862,862,862,0
20240809,163700,189923730,862,862,862,862,0
20240809,163600,189923730,862,862,862,862,0
20240809,163500,189923730,862,862,862,862,0
20240809,163400,189923730,862,862,862,862,0
20240809,163300,189923730,862,862,862,862,0
20240809,163200,189923730,862,862,862,862,0
20240809,163100,189923730,862,862,862,862,0
20240809,163000,189923730,862,862,862,862,0
20240809,162900,189923730,862,862,862,862,0
20240809,162800,189923730,862,862,862,862,0
20240809,162700,189923730,862,862,862,862,0
20240809,162600,189923730,862,862,862,862,0
20240809,162500,189923730,862,862,862,862,4254
20240809,162400,189923730,862,862,862,862,0
20240809,162300,189923730,862,862,862,862,0
20240809,162200,189923730,862,862,862,862,0
20240809,162100,189923730,862,862,862,862,0
20240809,162000,189923730,862,862,862,862,0
20240809,161900,189923730,862,862,862,862,0
20240809,161800,189923730,862,862,862,862,0
20240809,161700,189923730,862,862,862,862,0
20240809,161600,189923730,862,862,862,862,0
20240809,161500,189923730,862,862,862,862,0
20240809,161400,189923730,862,862,862,862,0
20240809,161300,189923730,862,862,862,862,0
20240809,161200,189923730,862,862,862,862,0
20240809,161100,189923730,862,862,862,862,0
20240809,161000,189923730,862,862,862,862,0
20240809,160900,189923730,862,862,862,862,0
20240809,160800,189923730,862,862,862,862,0
20240809,160700,189923730,862,862,862,862,0
20240809,160600,189923730,862,862,862,862,0
20240809,160500,189923730,862,862,862,862,0
20240809,160400,189923730,862,862,862,862,0
20240809,160300,189923730,862,862,862,862,0
20240809,160200,189923730,862,862,862,862,0
20240809,160100,189923730,862,862,862,862,0
20240809,160000,189923730,862,862,862,862,0
20240809,155900,189923730,862,862,862,862,0
20240809,155800,189923730,862,862,862,862,0
20240809,155700,189923730,862,862,862,862,0
20240809,155600,189923730,862,862,862,862,0
20240809,155500,189923730,862,862,862,862,4254
20240809,155400,189923730,862,862,862,862,0
20240809,155300,189923730,862,862,862,862,0
20240809,155200,189923730,862,862,862,862,0
20240809,155100,189923730,862,862,862,862,0
20240809,155000,189923730,862,862,862,862,0
20240809,154900,189923730,862,862,862,862,0
20240809,154800,189923730,862,862,862,862,0
20240809,154700,189923730,862,862,862,862,0
20240809,154600,189923730,862,862,862,862,0
20240809,154500,189923730,862,862,862,862,0
20240809,154400,189923730,862,862,862,862,0
20240809,154300,189923730,862,862,862,862,0
20240809,154200,189923730,862,862,862,862,0
20240809,154100,189923730,862,862,862,862,0
20240809,154000,189923730,862,862,862,862,0
20240809,153900,189923730,862,862,862,862,0
20240809,153800,189923730,862,862,862,862,0
20240809,153700,189923730,862,862,862,862,0
20240809,153600,189923730,862,862,862,862,0
20240809,153500,189923730,862,862,862,862,0
20240809,153400,189923730,862,862,862,862,0
20240809,153300,189923730,862,862,862,862,0
20240809,153200,189923730,862,862,862,862,0
20240809,153100,189923730,862,862,862,862,0
20240809,153000,189923730,862,862,862,862,4254
20240809,152900,186256782,863,863,863,863,0
20240809,152800,186256782,863,863,863,863,0
20240809,152700,186256782,863,863,863,863,0
20240809,152600,186256782,863,863,863,863,0
20240809,152500,186256782,863,863,863,863,0
20240809,152400,186256782,863,863,863,863,0
20240809,152300,186256782,863,863,863,863,0
20240809,152200,186256782,863,863,863,863,0
20240809,152100,186256782,863,863,863,863,0
20240809,152000,186256782,863,863,863,863,0
20240809,151900,186256782,863,863,863,863,0
20240809,151800,186256782,863,863,863,863,0
20240809,151700,186256782,863,862,863,862,2039
20240809,151600,184497127,860,861,861,860,20
20240809,151500,184479926,863,863,863,863,0
20240809,151400,184479926,863,863,863,863,0
20240809,151300,184479926,863,863,863,863,0
20240809,151200,184479926,863,863,863,863,0
20240809,151100,184479926,863,863,863,863,0
20240809,151000,184479926,863,863,863,863,0
20240809,150900,184479926,863,863,863,863,0
20240809,150800,184479926,863,863,863,863,0
20240809,150700,184479926,863,863,863,863,1500
20240809,150600,183185426,863,863,863,863,0
20240809,150500,183185426,863,863,863,863,500
20240809,150400,182753926,863,863,863,863,0
20240809,150300,182753926,863,863,863,863,0
20240809,150200,182753926,863,863,863,863,0
20240809,150100,182753926,863,863,863,863,0
20240809,150000,182753926,863,863,863,863,0
20240809,145900,182753926,863,863,863,863,0
20240809,145800,182753926,863,863,863,863,0
20240809,145700,182753926,863,863,863,863,0
20240809,145600,182753926,863,860,863,860,52
20240809,145500,182709057,861,862,863,859,6197
20240809,145400,177382004,863,862,863,862,160
20240809,145300,177244076,860,860,860,860,0
20240809,145200,177244076,860,860,860,860,1330
20240809,145100,176100276,863,863,863,863,0
20240809,145000,176100276,863,863,863,863,0
20240809,144900,176100276,863,863,863,863,0
20240809,144800,176100276,863,863,863,863,0
20240809,144700,176100276,863,863,863,863,0
20240809,144600,176100276,863,863,863,863,0
20240809,144500,176100276,863,863,863,863,0
20240809,144400,176100276,863,863,863,863,0
20240809,144300,176100276,863,863,863,863,0
20240809,144200,176100276,863,863,863,863,0
20240809,144100,176100276,863,863,863,863,0
20240809,144000,176100276,863,863,863,863,0
20240809,143900,176100276,863,863,863,863,0
20240809,143800,176100276,863,863,863,863,0
20240809,143700,176100276,863,863,863,863,0
20240809,143600,176100276,863,863,863,863,0
20240809,143500,176100276,863,860,863,860,2
20240809,143400,176098553,863,861,863,861,70
20240809,143300,176038147,861,860,861,860,2
20240809,143200,176036426,859,859,859,859,0
20240809,143100,176036426,859,859,859,859,0
20240809,143000,176036426,859,859,859,859,0
20240809,142900,176036426,859,859,859,859,0
20240809,142800,176036426,859,860,860,859,4421
20240809,142700,172236006,859,859,859,859,0
20240809,142600,172236006,859,859,859,859,12
20240809,142500,172225698,860,860,860,860,0
20240809,142400,172225698,860,860,860,860,0
20240809,142300,172225698,860,860,860,860,0
20240809,142200,172225698,860,860,860,860,0
20240809,142100,172225698,860,859,860,859,2
20240809,142000,172223979,860,859,860,859,5000
20240809,141900,167924359,859,858,859,858,382
20240809,141800,167596602,858,855,858,855,792
20240809,141700,166918296,856,855,856,855,1002
20240809,141600,166061585,855,853,855,852,1659
20240809,141500,164647904,854,859,859,854,6472
20240809,141400,159106691,860,860,860,860,0
20240809,141300,159106691,860,859,860,859,382
20240809,141200,158778552,859,859,859,859,0
20240809,141100,158778552,859,859,859,859,0
20240809,141000,158778552,859,858,859,858,382
20240809,140900,158450795,858,859,859,857,79
20240809,140800,158382937,860,860,860,860,0
20240809,140700,158382937,860,859,860,859,382
20240809,140600,158054798,859,858,859,858,2
20240809,140500,158053081,858,857,858,857,762
20240809,140400,157399667,858,858,858,858,0
20240809,140300,157399667,858,857,858,857,2
20240809,140200,157397952,858,859,861,858,1994
20240809,140100,155687092,861,859,861,859,10
20240809,140000,155678494,861,859,861,859,2
20240809,135900,155676774,860,858,863,857,31
20240809,135800,155650086,859,858,860,857,13
20240809,135700,155638923,862,858,862,858,2
20240809,135600,155637203,862,859,864,858,107
20240809,135500,155544805,863,855,863,855,481
20240809,135400,155132377,857,857,857,855,2322
20240809,135300,153146775,858,862,862,858,5176
20240809,135200,148697885,864,864,864,864,0
20240809,135100,148697885,864,864,864,864,0
20240809,135000,148697885,864,864,864,864,0
20240809,134900,148697885,864,864,864,864,0
20240809,134800,148697885,864,864,864,864,0
20240809,134700,148697885,864,864,864,864,0
20240809,134600,148697885,864,863,864,863,20
20240809,134500,148680606,862,862,862,862,0
20240809,134400,148680606,862,862,862,862,1
20240809,134300,148679744,864,864,864,864,0
20240809,134200,148679744,864,864,864,864,0
20240809,134100,148679744,864,863,864,863,1001
20240809,134000,147814881,864,864,864,864,0
20240809,133900,147814881,864,864,864,864,0
20240809,133800,147814881,864,864,864,864,0
20240809,133700,147814881,864,863,864,863,212
20240809,133600,147631924,862,862,862,862,0
20240809,133500,147631924,862,862,862,862,0
20240809,133400,147631924,862,862,862,862,0
20240809,133300,147631924,862,862,862,862,60
20240809,133200,147580204,864,864,864,864,0
20240809,133100,147580204,864,863,864,863,101
20240809,133000,147493040,864,864,864,864,0
20240809,132900,147493040,864,862,864,862,269
20240809,132800,147261121,864,864,864,864,0
20240809,132700,147261121,864,864,864,864,0
20240809,132600,147261121,864,864,864,864,0
20240809,132500,147261121,864,864,864,864,0
20240809,132400,147261121,864,864,864,864,0
20240809,132300,147261121,864,864,864,864,0
20240809,132200,147261121,864,864,864,864,0
20240809,132100,147261121,864,864,864,864,0
20240809,132000,147261121,864,861,864,861,39
20240809,131900,147227457,864,864,864,864,0
20240809,131800,147227457,864,864,864,864,0
20240809,131700,147227457,864,864,864,864,0
20240809,131600,147227457,864,862,864,862,4
20240809,131500,147224004,863,863,863,863,0
20240809,131400,147224004,863,863,863,863,0
20240809,131300,147224004,863,863,863,863,0
20240809,131200,147224004,863,863,863,863,0
20240809,131100,147224004,863,863,863,863,0
20240809,131000,147224004,863,863,863,863,0
20240809,130900,147224004,863,863,863,863,0
20240809,130800,147224004,863,862,863,862,52
20240809,130700,147179179,864,864,864,864,0
20240809,130600,147179179,864,862,864,862,2
20240809,130500,147177453,864,864,864,864,0
20240809,130400,147177453,864,864,864,864,0
20240809,130300,147177453,864,864,864,864,0
20240809,130200,147177453,864,864,864,864,0
20240809,130100,147177453,864,864,864,864,0
20240809,130000,147177453,864,863,864,863,101
20240809,125900,147090190,864,864,864,864,0
20240809,125800,147090190,864,864,864,864,0
20240809,125700,147090190,864,864,864,864,0
20240809,125600,147090190,864,863,864,863,1001
20240809,125500,146226326,865,865,865,865,0
20240809,125400,146226326,865,865,865,865,0
20240809,125300,146226326,865,863,865,862,1802
20240809,125200,144668755,864,864,864,864,0
20240809,125100,144668755,864,864,864,864,0
20240809,125000,144668755,864,864,864,864,0
20240809,124900,144668755,864,864,864,864,0
20240809,124800,144668755,864,864,864,864,0
20240809,124700,144668755,864,864,864,864,0
20240809,124600,144668755,864,864,864,864,0
20240809,124500,144668755,864,864,864,864,0
20240809,124400,144668755,864,864,864,864,0
20240809,124300,144668755,864,864,864,864,0
20240809,124200,144668755,864,864,864,864,0
20240809,124100,144668755,864,864,864,864,0
20240809,124000,144668755,864,864,864,864,0
20240809,123900,144668755,864,864,864,864,0
20240809,123800,144668755,864,864,864,864,1
20240809,123700,144667891,864,863,864,863,52
20240809,123600,144622964,864,864,864,864,0
20240809,123500,144622964,864,864,864,864,0
20240809,123400,144622964,864,864,864,864,0
20240809,123300,144622964,864,863,864,863,230
20240809,123200,144424337,862,862,862,862,248
20240809,123100,144210561,862,862,862,862,0
20240809,123000,144210561,862,862,862,862,0
20240809,122900,144210561,862,862,862,862,0
20240809,122800,144210561,862,862,862,862,0
20240809,122700,144210561,862,862,862,862,0
20240809,122600,144210561,862,862,862,862,0
20240809,122500,144210561,862,862,862,862,0
20240809,122400,144210561,862,862,862,862,0
20240809,122300,144210561,862,861,862,861,2
20240809,122200,144208838,861,862,863,861,703
20240809,122100,143603551,863,863,863,863,0
20240809,122000,143603551,863,863,863,863,0
20240809,121900,143603551,863,862,863,862,16
20240809,121800,143589744,862,862,862,862,0
20240809,121700,143589744,862,862,862,862,4
20240809,121600,143586296,863,863,863,862,9
20240809,121500,143578533,862,862,863,862,19
20240809,121400,143562146,863,862,863,862,9
20240809,121300,143554383,863,863,863,863,0
20240809,121200,143554383,863,862,863,862,3
20240809,121100,143551795,862,862,862,862,0
20240809,121000,143551795,862,862,863,862,103
20240809,120900,143463008,862,862,862,861,350
20240809,120800,143161309,863,863,863,863,0
20240809,120700,143161309,863,863,863,863,0
20240809,120600,143161309,863,863,863,863,1
20240809,120500,143160446,863,863,863,863,0
20240809,120400,143160446,863,863,863,863,0
20240809,120300,143160446,863,863,863,863,0
20240809,120200,143160446,863,863,863,863,0
20240809,120100,143160446,863,862,863,861,84
20240809,120000,143088118,863,864,864,863,273
20240809,115900,142852395,864,864,864,864,0
20240809,115800,142852395,864,864,864,864,17
20240809,115700,142837707,864,864,864,864,0
20240809,115600,142837707,864,864,864,864,0
20240809,115500,142837707,864,864,864,864,0
20240809,115400,142837707,864,864,864,864,0
20240809,115300,142837707,864,864,864,864,0
20240809,115200,142837707,864,864,864,864,83
20240809,115100,142765995,864,864,864,864,0
20240809,115000,142765995,864,864,864,864,0
20240809,114900,142765995,864,864,864,864,0
20240809,114800,142765995,864,864,864,864,0
20240809,114700,142765995,864,864,864,864,0
20240809,114600,142765995,864,864,864,864,0
20240809,114500,142765995,864,863,864,863,265
20240809,114400,142537183,863,863,863,863,0
20240809,114300,142537183,863,863,863,863,0
20240809,114200,142537183,863,863,863,863,0
20240809,114100,142537183,863,863,863,863,0
20240809,114000,142537183,863,863,863,863,10
20240809,113900,142528553,863,863,863,863,89
20240809,113800,142451746,863,863,863,863,0
20240809,113700,142451746,863,863,863,863,0
20240809,113600,142451746,863,863,863,863,0
20240809,113500,142451746,863,863,863,863,0
20240809,113400,142451746,863,863,863,863,0
20240809,113300,142451746,863,863,863,863,0
20240809,113200,142451746,863,862,863,860,104
20240809,113100,142362197,863,862,863,862,280
20240809,113000,142120836,862,862,862,862,0
20240809,112900,142120836,862,862,862,862,2000
20240809,112800,140396836,861,861,861,861,0
20240809,112700,140396836,861,861,861,861,0
20240809,112600,140396836,861,861,861,861,0
20240809,112500,140396836,861,861,861,861,0
20240809,112400,140396836,861,861,861,861,0
20240809,112300,140396836,861,861,861,861,0
20240809,112200,140396836,861,861,861,861,0
20240809,112100,140396836,861,861,861,861,0
20240809,112000,140396836,861,861,861,861,2
20240809,111900,140395114,861,861,861,861,0
20240809,111800,140395114,861,861,861,861,1
20240809,111700,140394253,862,861,862,861,39
20240809,111600,140360636,861,860,861,860,482
20240809,111500,139945638,860,860,860,858,2551
20240809,111400,137756076,860,864,864,860,8037
20240809,111300,130831662,865,865,865,865,0
20240809,111200,130831662,865,865,865,865,0
20240809,111100,130831662,865,865,865,865,0
20240809,111000,130831662,865,865,865,865,0
20240809,110900,130831662,865,865,865,865,18
20240809,110800,130816092,865,865,865,865,0
20240809,110700,130816092,865,865,865,865,0
20240809,110600,130816092,865,865,865,865,0
20240809,110500,130816092,865,865,865,865,0
20240809,110400,130816092,865,865,865,865,0
20240809,110300,130816092,865,865,865,865,1160
20240809,110200,129812692,865,865,865,865,0
20240809,110100,129812692,865,865,865,865,0
20240809,110000,129812692,865,865,865,865,19
20240809,105900,129796257,864,864,864,864,7685
20240809,105800,123156417,865,865,865,865,0
20240809,105700,123156417,865,865,865,865,0
20240809,105600,123156417,865,864,865,864,202
20240809,105500,122981886,864,864,864,864,0
20240809,105400,122981886,864,864,864,864,0
20240809,105300,122981886,864,864,864,864,0
20240809,105200,122981886,864,864,864,864,0
20240809,105100,122981886,864,862,864,862,4
20240809,105000,122978434,864,864,864,864,1
20240809,104900,122977570,865,865,865,865,0
20240809,104800,122977570,865,865,865,865,1000
20240809,104700,122112570,865,865,865,865,0
20240809,104600,122112570,865,865,865,865,0
20240809,104500,122112570,865,865,865,865,0
20240809,104400,122112570,865,865,865,865,0
20240809,104300,122112570,865,865,865,865,300
20240809,104200,121853070,865,865,865,865,0
20240809,104100,121853070,865,865,865,865,0
20240809,104000,121853070,865,865,865,865,0
20240809,103900,121853070,865,865,865,865,0
20240809,103800,121853070,865,864,865,864,400
20240809,103700,121507469,864,863,864,863,101
20240809,103600,121420206,864,862,864,861,5
20240809,103500,121415894,861,863,863,861,3
20240809,103400,121413307,864,864,864,864,0
20240809,103300,121413307,864,861,865,861,35
20240809,103200,121383054,863,863,865,861,1506
20240809,103100,120086151,862,862,862,862,5082
20240809,103000,115705467,865,864,865,861,6057
20240809,102900,110487693,865,864,865,864,1005
20240809,102800,109618370,865,865,865,865,0
20240809,102700,109618370,865,864,865,864,11
20240809,102600,109608856,865,865,865,865,0
20240809,102500,109608856,865,865,865,865,0
20240809,102400,109608856,865,865,865,865,0
20240809,102300,109608856,865,864,865,864,8
20240809,102200,109601940,865,864,865,864,8
20240809,102100,109595024,865,864,865,864,36
20240809,102000,109563888,864,864,867,864,12
20240809,101900,109553509,866,864,868,864,24
20240809,101800,109532729,866,863,868,863,67
20240809,101700,109474600,863,865,867,863,292
20240809,101600,109222248,868,868,868,868,0
20240809,101500,109222248,868,864,868,864,688
20240809,101400,108627590,868,868,868,868,0
20240809,101300,108627590,868,868,868,868,0
20240809,101200,108627590,868,867,868,865,102
20240809,101100,108539265,868,868,868,868,0
20240809,101000,108539265,868,868,868,868,0
20240809,100900,108539265,868,867,868,867,4
20240809,100800,108535794,868,868,868,868,0
20240809,100700,108535794,868,868,868,868,0
20240809,100600,108535794,868,865,868,865,2517
20240809,100500,106358005,866,866,866,866,18
20240809,100400,106342417,865,864,865,864,368
20240809,100300,106024147,864,864,864,864,665
20240809,100200,105449587,864,864,864,864,1
20240809,100100,105448723,867,867,867,867,0
20240809,100000,105448723,867,864,867,864,59
20240809,095900,105397573,868,868,868,868,0
20240809,095800,105397573,868,868,868,868,0
20240809,095700,105397573,868,868,868,868,0
20240809,095600,105397573,868,862,868,862,5029
20240809,095500,101061270,862,865,865,862,8213
20240809,095400,93969898,868,866,870,866,181
20240809,095300,93812667,867,865,867,865,3
20240809,095200,93810070,865,865,870,865,2396
20240809,095100,91734865,865,865,865,865,201
20240809,095000,91561000,870,865,870,865,52
20240809,094900,91515770,866,866,866,866,0
20240809,094800,91515770,866,864,871,864,797
20240809,094700,90823208,868,864,868,864,321
20240809,094600,90545784,864,864,864,864,0
20240809,094500,90545784,864,864,868,864,711
20240809,094400,89931304,861,861,861,861,0
20240809,094300,89931304,861,858,861,858,1430
20240809,094200,88701031,858,862,862,858,2427
20240809,094100,86614906,864,866,866,864,4708
20240809,094000,82545016,867,867,867,867,0
20240809,093900,82545016,867,866,871,866,2378
20240809,093800,80483022,869,867,871,865,165
20240809,093700,80339857,871,867,871,867,517
20240809,093600,79891094,867,866,867,866,259
20240809,093500,79666774,866,866,866,866,0
20240809,093400,79666774,866,865,866,865,139
20240809,093300,79546410,866,863,867,863,10183
20240809,093200,70741302,863,864,864,863,2422
20240809,093100,68648764,863,863,863,863,1
20240809,093000,68647901,864,867,867,864,315
20240809,092900,68375621,871,866,871,865,2733
20240809,092800,66007647,871,871,871,871,0
20240809,092700,66007647,871,871,871,871,0
20240809,092600,66007647,871,867,871,867,103
20240809,092500,65918341,867,867,867,867,93
20240809,092400,65837710,871,871,871,871,0
20240809,092300,65837710,871,871,871,871,50
20240809,092200,65794160,872,870,872,867,10279
20240809,092100,56872327,870,868,870,868,10581
20240809,092000,47672712,868,868,868,868,102
20240809,091900,47584176,869,867,869,867,2571
20240809,091800,45351799,866,862,866,862,5472
20240809,091700,40623764,862,861,862,861,161
20240809,091600,40485142,860,858,860,858,26759
20240809,091500,17512305,858,858,858,858,0
20240809,091400,17512305,858,857,858,857,119
20240809,091300,17410320,857,857,857,857,95
20240809,091200,17328905,857,855,857,854,4917
20240809,091100,13124652,856,856,856,855,848
20240809,091000,12399481,857,857,857,857,0
20240809,090900,12399481,857,857,857,857,5
20240809,090800,12395196,857,858,858,857,242
20240809,090700,12187673,854,856,859,854,5026
20240809,090600,7888179,859,856,859,855,3709
20240809,090500,4714606,854,854,854,854,101
20240809,090400,4628352,857,857,857,857,29
20240809,090300,4603499,854,854,854,854,2550
20240809,090200,2425799,859,855,859,855,314
20240809,090100,2156862,858,858,858,858,1001
20240809,090000,1298004,858,851,858,851,1524