KissMeData/200230/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,203100,87498204,708,708,708,708,1407
20240819,203000,87498204,708,708,708,708,0
20240819,202900,87498204,708,708,708,708,0
20240819,202800,87498204,708,708,708,708,0
20240819,202700,87498204,708,708,708,708,0
20240819,202600,87498204,708,708,708,708,0
20240819,202500,87498204,708,708,708,708,0
20240819,202400,87498204,708,708,708,708,0
20240819,202300,87498204,708,708,708,708,0
20240819,202200,87498204,708,708,708,708,0
20240819,202100,87498204,708,708,708,708,0
20240819,202000,87498204,708,708,708,708,0
20240819,201900,87498204,708,708,708,708,0
20240819,201800,87498204,708,708,708,708,0
20240819,201700,87498204,708,708,708,708,0
20240819,201600,87498204,708,708,708,708,0
20240819,201500,87498204,708,708,708,708,0
20240819,201400,87498204,708,708,708,708,0
20240819,201300,87498204,708,708,708,708,0
20240819,201200,87498204,708,708,708,708,0
20240819,201100,87498204,708,708,708,708,0
20240819,201000,87498204,708,708,708,708,0
20240819,200900,87498204,708,708,708,708,0
20240819,200800,87498204,708,708,708,708,0
20240819,200700,87498204,708,708,708,708,0
20240819,200600,87498204,708,708,708,708,0
20240819,200500,87498204,708,708,708,708,0
20240819,200400,87498204,708,708,708,708,0
20240819,200300,87498204,708,708,708,708,0
20240819,200200,87498204,708,708,708,708,0
20240819,200100,87498204,708,708,708,708,1407
20240819,200000,87498204,708,708,708,708,0
20240819,195900,87498204,708,708,708,708,0
20240819,195800,87498204,708,708,708,708,0
20240819,195700,87498204,708,708,708,708,0
20240819,195600,87498204,708,708,708,708,0
20240819,195500,87498204,708,708,708,708,0
20240819,195400,87498204,708,708,708,708,0
20240819,195300,87498204,708,708,708,708,0
20240819,195200,87498204,708,708,708,708,0
20240819,195100,87498204,708,708,708,708,0
20240819,195000,87498204,708,708,708,708,0
20240819,194900,87498204,708,708,708,708,0
20240819,194800,87498204,708,708,708,708,0
20240819,194700,87498204,708,708,708,708,0
20240819,194600,87498204,708,708,708,708,0
20240819,194500,87498204,708,708,708,708,0
20240819,194400,87498204,708,708,708,708,0
20240819,194300,87498204,708,708,708,708,0
20240819,194200,87498204,708,708,708,708,0
20240819,194100,87498204,708,708,708,708,0
20240819,194000,87498204,708,708,708,708,0
20240819,193900,87498204,708,708,708,708,0
20240819,193800,87498204,708,708,708,708,0
20240819,193700,87498204,708,708,708,708,0
20240819,193600,87498204,708,708,708,708,0
20240819,193500,87498204,708,708,708,708,0
20240819,193400,87498204,708,708,708,708,0
20240819,193300,87498204,708,708,708,708,0
20240819,193200,87498204,708,708,708,708,0
20240819,193100,87498204,708,708,708,708,1407
20240819,193000,87498204,708,708,708,708,0
20240819,192900,87498204,708,708,708,708,0
20240819,192800,87498204,708,708,708,708,0
20240819,192700,87498204,708,708,708,708,0
20240819,192600,87498204,708,708,708,708,0
20240819,192500,87498204,708,708,708,708,0
20240819,192400,87498204,708,708,708,708,0
20240819,192300,87498204,708,708,708,708,0
20240819,192200,87498204,708,708,708,708,0
20240819,192100,87498204,708,708,708,708,0
20240819,192000,87498204,708,708,708,708,0
20240819,191900,87498204,708,708,708,708,0
20240819,191800,87498204,708,708,708,708,0
20240819,191700,87498204,708,708,708,708,0
20240819,191600,87498204,708,708,708,708,0
20240819,191500,87498204,708,708,708,708,0
20240819,191400,87498204,708,708,708,708,0
20240819,191300,87498204,708,708,708,708,0
20240819,191200,87498204,708,708,708,708,0
20240819,191100,87498204,708,708,708,708,0
20240819,191000,87498204,708,708,708,708,0
20240819,190900,87498204,708,708,708,708,0
20240819,190800,87498204,708,708,708,708,0
20240819,190700,87498204,708,708,708,708,0
20240819,190600,87498204,708,708,708,708,0
20240819,190500,87498204,708,708,708,708,0
20240819,190400,87498204,708,708,708,708,0
20240819,190300,87498204,708,708,708,708,0
20240819,190200,87498204,708,708,708,708,0
20240819,190100,87498204,708,708,708,708,1407
20240819,190000,87498204,708,708,708,708,0
20240819,185900,87498204,708,708,708,708,0
20240819,185800,87498204,708,708,708,708,0
20240819,185700,87498204,708,708,708,708,0
20240819,185600,87498204,708,708,708,708,0
20240819,185500,87498204,708,708,708,708,0
20240819,185400,87498204,708,708,708,708,0
20240819,185300,87498204,708,708,708,708,0
20240819,185200,87498204,708,708,708,708,0
20240819,185100,87498204,708,708,708,708,0
20240819,185000,87498204,708,708,708,708,0
20240819,184900,87498204,708,708,708,708,0
20240819,184800,87498204,708,708,708,708,0
20240819,184700,87498204,708,708,708,708,0
20240819,184600,87498204,708,708,708,708,0
20240819,184500,87498204,708,708,708,708,0
20240819,184400,87498204,708,708,708,708,0
20240819,184300,87498204,708,708,708,708,0
20240819,184200,87498204,708,708,708,708,0
20240819,184100,87498204,708,708,708,708,0
20240819,184000,87498204,708,708,708,708,0
20240819,183900,87498204,708,708,708,708,0
20240819,183800,87498204,708,708,708,708,0
20240819,183700,87498204,708,708,708,708,0
20240819,183600,87498204,708,708,708,708,0
20240819,183500,87498204,708,708,708,708,0
20240819,183400,87498204,708,708,708,708,0
20240819,183300,87498204,708,708,708,708,0
20240819,183200,87498204,708,708,708,708,0
20240819,183100,87498204,708,708,708,708,1407
20240819,183000,87498204,708,708,708,708,0
20240819,182900,87498204,708,708,708,708,0
20240819,182800,87498204,708,708,708,708,0
20240819,182700,87498204,708,708,708,708,0
20240819,182600,87498204,708,708,708,708,0
20240819,182500,87498204,708,708,708,708,0
20240819,182400,87498204,708,708,708,708,0
20240819,182300,87498204,708,708,708,708,0
20240819,182200,87498204,708,708,708,708,0
20240819,182100,87498204,708,708,708,708,0
20240819,182000,87498204,708,708,708,708,0
20240819,181900,87498204,708,708,708,708,0
20240819,181800,87498204,708,708,708,708,0
20240819,181700,87498204,708,708,708,708,0
20240819,181600,87498204,708,708,708,708,0
20240819,181500,87498204,708,708,708,708,0
20240819,181400,87498204,708,708,708,708,0
20240819,181300,87498204,708,708,708,708,0
20240819,181200,87498204,708,708,708,708,0
20240819,181100,87498204,708,708,708,708,0
20240819,181000,87498204,708,708,708,708,0
20240819,180900,87498204,708,708,708,708,0
20240819,180800,87498204,708,708,708,708,0
20240819,180700,87498204,708,708,708,708,0
20240819,180600,87498204,708,708,708,708,0
20240819,180500,87498204,708,708,708,708,0
20240819,180400,87498204,708,708,708,708,0
20240819,180300,87498204,708,708,708,708,0
20240819,180200,87498204,708,708,708,708,0
20240819,180100,87498204,708,708,708,708,1407
20240819,180000,87498204,708,708,708,708,0
20240819,175900,87498204,708,708,708,708,0
20240819,175800,87498204,708,708,708,708,0
20240819,175700,87498204,708,708,708,708,0
20240819,175600,87498204,708,708,708,708,0
20240819,175500,87498204,708,708,708,708,0
20240819,175400,87498204,708,708,708,708,0
20240819,175300,87498204,708,708,708,708,0
20240819,175200,87498204,708,708,708,708,0
20240819,175100,87498204,708,708,708,708,0
20240819,175000,87498204,708,708,708,708,0
20240819,174900,87498204,708,708,708,708,0
20240819,174800,87498204,708,708,708,708,0
20240819,174700,87498204,708,708,708,708,0
20240819,174600,87498204,708,708,708,708,0
20240819,174500,87498204,708,708,708,708,0
20240819,174400,87498204,708,708,708,708,0
20240819,174300,87498204,708,708,708,708,0
20240819,174200,87498204,708,708,708,708,0
20240819,174100,87498204,708,708,708,708,0
20240819,174000,87498204,708,708,708,708,0
20240819,173900,87498204,708,708,708,708,0
20240819,173800,87498204,708,708,708,708,0
20240819,173700,87498204,708,708,708,708,0
20240819,173600,87498204,708,708,708,708,0
20240819,173500,87498204,708,708,708,708,0
20240819,173400,87498204,708,708,708,708,0
20240819,173300,87498204,708,708,708,708,0
20240819,173200,87498204,708,708,708,708,0
20240819,173100,87498204,708,708,708,708,1407
20240819,173000,87498204,708,708,708,708,0
20240819,172900,87498204,708,708,708,708,0
20240819,172800,87498204,708,708,708,708,0
20240819,172700,87498204,708,708,708,708,0
20240819,172600,87498204,708,708,708,708,0
20240819,172500,87498204,708,708,708,708,0
20240819,172400,87498204,708,708,708,708,0
20240819,172300,87498204,708,708,708,708,0
20240819,172200,87498204,708,708,708,708,0
20240819,172100,87498204,708,708,708,708,0
20240819,172000,87498204,708,708,708,708,0
20240819,171900,87498204,708,708,708,708,0
20240819,171800,87498204,708,708,708,708,0
20240819,171700,87498204,708,708,708,708,0
20240819,171600,87498204,708,708,708,708,0
20240819,171500,87498204,708,708,708,708,0
20240819,171400,87498204,708,708,708,708,0
20240819,171300,87498204,708,708,708,708,0
20240819,171200,87498204,708,708,708,708,0
20240819,171100,87498204,708,708,708,708,0
20240819,171000,87498204,708,708,708,708,0
20240819,170900,87498204,708,708,708,708,0
20240819,170800,87498204,708,708,708,708,0
20240819,170700,87498204,708,708,708,708,0
20240819,170600,87498204,708,708,708,708,0
20240819,170500,87498204,708,708,708,708,0
20240819,170400,87498204,708,708,708,708,0
20240819,170300,87498204,708,708,708,708,0
20240819,170200,87498204,708,708,708,708,0
20240819,170100,87498204,708,708,708,708,1407
20240819,170000,87498204,708,708,708,708,0
20240819,165900,87498204,708,708,708,708,0
20240819,165800,87498204,708,708,708,708,0
20240819,165700,87498204,708,708,708,708,0
20240819,165600,87498204,708,708,708,708,0
20240819,165500,87498204,708,708,708,708,0
20240819,165400,87498204,708,708,708,708,0
20240819,165300,87498204,708,708,708,708,0
20240819,165200,87498204,708,708,708,708,0
20240819,165100,87498204,708,708,708,708,0
20240819,165000,87498204,708,708,708,708,0
20240819,164900,87498204,708,708,708,708,0
20240819,164800,87498204,708,708,708,708,0
20240819,164700,87498204,708,708,708,708,0
20240819,164600,87498204,708,708,708,708,0
20240819,164500,87498204,708,708,708,708,0
20240819,164400,87498204,708,708,708,708,0
20240819,164300,87498204,708,708,708,708,0
20240819,164200,87498204,708,708,708,708,0
20240819,164100,87498204,708,708,708,708,0
20240819,164000,87498204,708,708,708,708,0
20240819,163900,87498204,708,708,708,708,0
20240819,163800,87498204,708,708,708,708,0
20240819,163700,87498204,708,708,708,708,0
20240819,163600,87498204,708,708,708,708,0
20240819,163500,87498204,708,708,708,708,0
20240819,163400,87498204,708,708,708,708,0
20240819,163300,87498204,708,708,708,708,0
20240819,163200,87498204,708,708,708,708,0
20240819,163100,87498204,708,708,708,708,1407
20240819,163000,87498204,708,708,708,708,0
20240819,162900,87498204,708,708,708,708,0
20240819,162800,87498204,708,708,708,708,0
20240819,162700,87498204,708,708,708,708,0
20240819,162600,87498204,708,708,708,708,0
20240819,162500,87498204,708,708,708,708,0
20240819,162400,87498204,708,708,708,708,0
20240819,162300,87498204,708,708,708,708,0
20240819,162200,87498204,708,708,708,708,0
20240819,162100,87498204,708,708,708,708,0
20240819,162000,87498204,708,708,708,708,0
20240819,161900,87498204,708,708,708,708,0
20240819,161800,87498204,708,708,708,708,0
20240819,161700,87498204,708,708,708,708,0
20240819,161600,87498204,708,708,708,708,0
20240819,161500,87498204,708,708,708,708,0
20240819,161400,87498204,708,708,708,708,0
20240819,161300,87498204,708,708,708,708,0
20240819,161200,87498204,708,708,708,708,0
20240819,161100,87498204,708,708,708,708,0
20240819,161000,87498204,708,708,708,708,0
20240819,160900,87498204,708,708,708,708,0
20240819,160800,87498204,708,708,708,708,0
20240819,160700,87498204,708,708,708,708,0
20240819,160600,87498204,708,708,708,708,0
20240819,160500,87498204,708,708,708,708,0
20240819,160400,87498204,708,708,708,708,0
20240819,160300,87498204,708,708,708,708,0
20240819,160200,87498204,708,708,708,708,0
20240819,160100,87498204,708,708,708,708,1407
20240819,160000,87498204,708,708,708,708,0
20240819,155900,87498204,708,708,708,708,0
20240819,155800,87498204,708,708,708,708,0
20240819,155700,87498204,708,708,708,708,0
20240819,155600,87498204,708,708,708,708,0
20240819,155500,87498204,708,708,708,708,0
20240819,155400,87498204,708,708,708,708,0
20240819,155300,87498204,708,708,708,708,0
20240819,155200,87498204,708,708,708,708,0
20240819,155100,87498204,708,708,708,708,0
20240819,155000,87498204,708,708,708,708,0
20240819,154900,87498204,708,708,708,708,0
20240819,154800,87498204,708,708,708,708,0
20240819,154700,87498204,708,708,708,708,0
20240819,154600,87498204,708,708,708,708,0
20240819,154500,87498204,708,708,708,708,0
20240819,154400,87498204,708,708,708,708,0
20240819,154300,87498204,708,708,708,708,0
20240819,154200,87498204,708,708,708,708,0
20240819,154100,87498204,708,708,708,708,0
20240819,154000,87498204,708,708,708,708,0
20240819,153900,87498204,708,708,708,708,0
20240819,153800,87498204,708,708,708,708,0
20240819,153700,87498204,708,708,708,708,0
20240819,153600,87498204,708,708,708,708,0
20240819,153500,87498204,708,708,708,708,0
20240819,153400,87498204,708,708,708,708,0
20240819,153300,87498204,708,708,708,708,0
20240819,153200,87498204,708,708,708,708,0
20240819,153100,87498204,708,708,708,708,1407
20240819,153000,87498204,708,708,708,708,1407
20240819,152900,86502048,713,713,713,713,0
20240819,152800,86502048,713,713,713,713,0
20240819,152700,86502048,713,713,713,713,0
20240819,152600,86502048,713,713,713,713,0
20240819,152500,86502048,713,713,713,713,0
20240819,152400,86502048,713,713,713,713,0
20240819,152300,86502048,713,713,713,713,0
20240819,152200,86502048,713,713,713,713,0
20240819,152100,86502048,713,713,713,713,0
20240819,152000,86502048,713,713,713,713,0
20240819,151900,86502048,713,713,713,713,40
20240819,151800,86473528,713,713,713,713,0
20240819,151700,86473528,713,713,713,713,0
20240819,151600,86473528,713,712,713,712,1332
20240819,151500,85525134,713,711,713,711,4254
20240819,151400,82496925,711,711,711,711,0
20240819,151300,82496925,711,708,711,707,6791
20240819,151200,77675228,711,711,711,711,1
20240819,151100,77674517,708,711,711,708,13
20240819,151000,77665307,711,711,711,711,10
20240819,150900,77658197,711,711,711,711,0
20240819,150800,77658197,711,711,711,711,10
20240819,150700,77651087,711,711,711,711,110
20240819,150600,77572877,711,711,711,711,0
20240819,150500,77572877,711,708,711,708,679
20240819,150400,77092055,712,710,712,710,300
20240819,150300,76878783,710,710,710,710,100
20240819,150200,76807783,710,710,710,710,2
20240819,150100,76806363,712,712,712,712,0
20240819,150000,76806363,712,709,712,709,600
20240819,145900,76380661,708,709,709,708,616
20240819,145800,75944499,709,709,709,709,0
20240819,145700,75944499,709,709,709,709,0
20240819,145600,75944499,709,709,709,709,0
20240819,145500,75944499,709,709,709,709,0
20240819,145400,75944499,709,709,709,709,15
20240819,145300,75933864,711,711,711,711,2
20240819,145200,75932442,711,711,711,711,0
20240819,145100,75932442,711,711,711,711,0
20240819,145000,75932442,711,711,711,711,0
20240819,144900,75932442,711,709,711,709,1301
20240819,144800,75010031,712,712,712,712,0
20240819,144700,75010031,712,709,712,709,876
20240819,144600,74388457,708,708,708,708,0
20240819,144500,74388457,708,709,709,708,93
20240819,144400,74322606,711,711,711,711,0
20240819,144300,74322606,711,711,711,711,1
20240819,144200,74321895,708,709,709,708,21838
20240819,144100,58859363,710,710,710,710,0
20240819,144000,58859363,710,710,710,710,0
20240819,143900,58859363,710,710,710,710,1
20240819,143800,58858653,711,711,711,711,40
20240819,143700,58830213,710,710,710,710,0
20240819,143600,58830213,710,710,710,710,0
20240819,143500,58830213,710,710,710,710,0
20240819,143400,58830213,710,710,710,710,33
20240819,143300,58806783,711,711,711,711,18
20240819,143200,58793985,712,712,712,712,0
20240819,143100,58793985,712,712,712,712,0
20240819,143000,58793985,712,712,712,712,0
20240819,142900,58793985,712,712,712,712,0
20240819,142800,58793985,712,712,712,712,0
20240819,142700,58793985,712,712,712,712,0
20240819,142600,58793985,712,712,712,712,0
20240819,142500,58793985,712,711,712,711,172
20240819,142400,58671683,712,711,712,711,538
20240819,142300,58289065,711,711,711,711,30
20240819,142200,58267735,711,711,711,711,50
20240819,142100,58232185,711,711,711,711,10
20240819,142000,58225075,712,712,712,712,0
20240819,141900,58225075,712,712,712,712,0
20240819,141800,58225075,712,712,712,712,0
20240819,141700,58225075,712,712,712,712,0
20240819,141600,58225075,712,712,712,712,0
20240819,141500,58225075,712,712,712,712,0
20240819,141400,58225075,712,710,712,710,30
20240819,141300,58203719,710,710,710,710,31
20240819,141200,58181709,709,709,709,709,0
20240819,141100,58181709,709,709,709,709,0
20240819,141000,58181709,709,709,709,709,0
20240819,140900,58181709,709,709,709,709,0
20240819,140800,58181709,709,709,709,709,0
20240819,140700,58181709,709,709,709,709,0
20240819,140600,58181709,709,709,709,709,0
20240819,140500,58181709,709,709,709,709,0
20240819,140400,58181709,709,709,709,709,0
20240819,140300,58181709,709,709,709,709,7
20240819,140200,58176746,710,710,710,710,1
20240819,140100,58176036,710,710,710,710,13
20240819,140000,58166806,712,712,712,712,0
20240819,135900,58166806,712,712,712,712,0
20240819,135800,58166806,712,712,712,712,0
20240819,135700,58166806,712,712,712,712,0
20240819,135600,58166806,712,712,712,712,0
20240819,135500,58166806,712,712,712,712,1
20240819,135400,58166094,712,712,712,712,10
20240819,135300,58158974,712,712,712,712,0
20240819,135200,58158974,712,712,712,712,1
20240819,135100,58158262,709,709,709,709,0
20240819,135000,58158262,709,709,709,709,0
20240819,134900,58158262,709,709,709,709,0
20240819,134800,58158262,709,712,712,709,20
20240819,134700,58144052,712,712,712,712,0
20240819,134600,58144052,712,712,712,712,0
20240819,134500,58144052,712,712,712,712,0
20240819,134400,58144052,712,712,712,712,0
20240819,134300,58144052,712,712,712,712,0
20240819,134200,58144052,712,712,712,712,0
20240819,134100,58144052,712,711,712,711,269
20240819,134000,57952786,711,711,711,711,606
20240819,133900,57521920,711,711,711,711,0
20240819,133800,57521920,711,711,711,711,11
20240819,133700,57514099,708,708,708,708,50
20240819,133600,57478699,711,711,711,711,0
20240819,133500,57478699,711,711,711,711,0
20240819,133400,57478699,711,711,711,711,0
20240819,133300,57478699,711,711,711,711,31
20240819,133200,57456658,711,711,711,711,0
20240819,133100,57456658,711,711,711,711,112
20240819,133000,57377026,710,710,710,710,2
20240819,132900,57375606,710,710,710,710,862
20240819,132800,56763586,711,710,711,710,1002
20240819,132700,56051804,711,711,711,711,0
20240819,132600,56051804,711,711,711,711,30
20240819,132500,56030474,708,708,708,708,390
20240819,132400,55754354,711,711,711,711,14
20240819,132300,55744400,711,711,711,711,1
20240819,132200,55743689,708,708,708,708,0
20240819,132100,55743689,708,708,708,708,2065
20240819,132000,54281669,708,708,708,708,0
20240819,131900,54281669,708,708,708,708,0
20240819,131800,54281669,708,708,708,708,0
20240819,131700,54281669,708,708,708,708,435
20240819,131600,53973689,708,708,708,708,1565
20240819,131500,52865669,708,708,708,708,3000
20240819,131400,50741669,708,708,708,708,0
20240819,131300,50741669,708,708,708,708,0
20240819,131200,50741669,708,708,708,708,0
20240819,131100,50741669,708,708,708,708,0
20240819,131000,50741669,708,708,708,708,142
20240819,130900,50641133,708,708,708,708,0
20240819,130800,50641133,708,708,708,708,0
20240819,130700,50641133,708,708,708,708,0
20240819,130600,50641133,708,708,708,708,0
20240819,130500,50641133,708,708,708,708,0
20240819,130400,50641133,708,708,708,708,349
20240819,130300,50394041,711,711,711,711,0
20240819,130200,50394041,711,708,711,708,4854
20240819,130100,46950800,708,708,708,708,0
20240819,130000,46950800,708,708,708,708,2349
20240819,125900,45287708,708,708,708,708,0
20240819,125800,45287708,708,708,708,708,0
20240819,125700,45287708,708,708,708,708,0
20240819,125600,45287708,708,708,708,708,1000
20240819,125500,44579708,709,709,709,709,0
20240819,125400,44579708,709,709,709,709,11
20240819,125300,44571909,709,711,711,709,1554
20240819,125200,43469781,711,711,711,711,100
20240819,125100,43398681,711,711,711,711,0
20240819,125000,43398681,711,711,711,711,0
20240819,124900,43398681,711,711,711,711,0
20240819,124800,43398681,711,711,711,711,0
20240819,124700,43398681,711,711,711,711,0
20240819,124600,43398681,711,711,711,711,0
20240819,124500,43398681,711,711,711,711,0
20240819,124400,43398681,711,711,711,711,0
20240819,124300,43398681,711,711,711,711,0
20240819,124200,43398681,711,711,711,711,59
20240819,124100,43356732,711,711,711,711,30
20240819,124000,43335402,711,711,711,711,0
20240819,123900,43335402,711,711,711,711,0
20240819,123800,43335402,711,711,711,711,0
20240819,123700,43335402,711,711,711,711,0
20240819,123600,43335402,711,711,711,711,0
20240819,123500,43335402,711,711,711,711,43
20240819,123400,43304829,711,711,711,711,0
20240819,123300,43304829,711,711,711,711,10
20240819,123200,43297719,711,711,711,711,0
20240819,123100,43297719,711,711,711,711,0
20240819,123000,43297719,711,711,711,711,6
20240819,122900,43293453,711,711,711,711,0
20240819,122800,43293453,711,711,711,711,0
20240819,122700,43293453,711,711,711,711,280
20240819,122600,43094373,711,711,711,711,0
20240819,122500,43094373,711,711,711,711,3
20240819,122400,43092240,711,711,711,711,0
20240819,122300,43092240,711,711,711,711,34
20240819,122200,43068066,711,711,711,711,0
20240819,122100,43068066,711,711,711,711,0
20240819,122000,43068066,711,711,711,711,0
20240819,121900,43068066,711,710,711,710,19
20240819,121800,43054566,710,710,710,710,0
20240819,121700,43054566,710,710,710,710,4
20240819,121600,43051726,711,711,711,711,0
20240819,121500,43051726,711,711,711,711,1
20240819,121400,43051015,711,711,711,711,0
20240819,121300,43051015,711,711,711,711,0
20240819,121200,43051015,711,711,711,711,10
20240819,121100,43043905,709,709,709,709,110
20240819,121000,42965915,709,709,709,709,0
20240819,120900,42965915,709,709,709,709,735
20240819,120800,42444800,710,710,710,710,1
20240819,120700,42444090,710,710,710,710,0
20240819,120600,42444090,710,711,711,710,45
20240819,120500,42412110,710,710,710,710,495
20240819,120400,42060660,712,712,712,712,0
20240819,120300,42060660,712,712,712,712,0
20240819,120200,42060660,712,712,712,712,0
20240819,120100,42060660,712,712,712,712,0
20240819,120000,42060660,712,712,712,712,0
20240819,115900,42060660,712,712,712,712,0
20240819,115800,42060660,712,712,712,712,0
20240819,115700,42060660,712,712,712,712,0
20240819,115600,42060660,712,712,712,712,0
20240819,115500,42060660,712,712,712,712,1
20240819,115400,42059948,712,712,712,712,0
20240819,115300,42059948,712,712,712,712,0
20240819,115200,42059948,712,712,712,712,10
20240819,115100,42052828,710,711,711,710,1000
20240819,115000,41342775,712,712,712,712,1
20240819,114900,41342063,711,711,711,711,0
20240819,114800,41342063,711,711,711,711,100
20240819,114700,41270963,712,712,712,712,0
20240819,114600,41270963,712,712,712,712,0
20240819,114500,41270963,712,712,712,712,100
20240819,114400,41199763,712,712,712,712,27
20240819,114300,41180539,712,712,712,712,1
20240819,114200,41179827,714,714,714,714,0
20240819,114100,41179827,714,714,714,714,0
20240819,114000,41179827,714,714,714,714,0
20240819,113900,41179827,714,713,714,713,50
20240819,113800,41144167,713,713,713,713,0
20240819,113700,41144167,713,713,713,713,0
20240819,113600,41144167,713,713,713,713,0
20240819,113500,41144167,713,713,713,713,0
20240819,113400,41144167,713,713,713,713,0
20240819,113300,41144167,713,713,713,713,0
20240819,113200,41144167,713,713,713,713,30
20240819,113100,41122777,713,713,713,713,30
20240819,113000,41101387,714,714,714,714,0
20240819,112900,41101387,714,714,714,714,0
20240819,112800,41101387,714,714,714,714,11
20240819,112700,41093533,714,714,714,714,0
20240819,112600,41093533,714,714,714,714,0
20240819,112500,41093533,714,714,714,714,0
20240819,112400,41093533,714,714,714,714,0
20240819,112300,41093533,714,714,714,714,31
20240819,112200,41071399,712,712,713,712,919
20240819,112100,40417041,712,712,712,712,51
20240819,112000,40380729,712,712,712,712,20
20240819,111900,40366489,712,712,712,712,0
20240819,111800,40366489,712,711,712,710,580
20240819,111700,39954574,712,712,712,712,17
20240819,111600,39942470,712,712,712,712,0
20240819,111500,39942470,712,712,712,712,0
20240819,111400,39942470,712,712,712,712,60
20240819,111300,39899750,712,712,712,712,81
20240819,111200,39842078,712,711,712,711,138
20240819,111100,39743892,711,711,711,711,194
20240819,111000,39605958,708,708,708,708,45
20240819,110900,39574098,708,709,709,708,237
20240819,110800,39406152,711,711,711,711,0
20240819,110700,39406152,711,711,711,711,1
20240819,110600,39405441,711,711,711,711,0
20240819,110500,39405441,711,711,711,711,68
20240819,110400,39357093,711,711,711,711,0
20240819,110300,39357093,711,711,711,711,1
20240819,110200,39356382,708,711,711,708,6
20240819,110100,39352131,708,708,708,708,3
20240819,110000,39350007,711,711,711,711,0
20240819,105900,39350007,711,711,711,711,30
20240819,105800,39328677,711,711,711,711,30
20240819,105700,39307347,711,711,711,711,60
20240819,105600,39264687,707,710,710,707,700
20240819,105500,38768277,711,711,711,711,0
20240819,105400,38768277,711,711,711,711,30
20240819,105300,38746947,711,711,711,711,50
20240819,105200,38711397,711,711,711,711,30
20240819,105100,38690067,711,710,711,710,4030
20240819,105000,35826125,710,710,710,710,0
20240819,104900,35826125,710,710,710,710,10
20240819,104800,35819025,710,710,710,710,1
20240819,104700,35818315,706,709,709,706,5235
20240819,104600,32114751,710,710,710,710,0
20240819,104500,32114751,710,708,710,708,8551
20240819,104400,26060638,708,708,708,708,0
20240819,104300,26060638,708,708,708,708,10
20240819,104200,26053558,708,708,708,708,2
20240819,104100,26052142,708,708,708,708,0
20240819,104000,26052142,708,708,708,708,0
20240819,103900,26052142,708,708,708,708,0
20240819,103800,26052142,708,708,708,708,80
20240819,103700,25995502,708,708,708,708,1
20240819,103600,25994794,707,707,707,707,1
20240819,103500,25994087,708,708,708,708,0
20240819,103400,25994087,708,708,708,708,0
20240819,103300,25994087,708,708,708,708,0
20240819,103200,25994087,708,708,708,708,0
20240819,103100,25994087,708,708,708,708,0
20240819,103000,25994087,708,708,708,708,0
20240819,102900,25994087,708,708,708,708,0
20240819,102800,25994087,708,708,708,708,0
20240819,102700,25994087,708,708,708,708,0
20240819,102600,25994087,708,708,708,708,332
20240819,102500,25759031,708,708,708,708,1
20240819,102400,25758323,708,708,708,708,3
20240819,102300,25756199,708,708,708,708,349
20240819,102200,25509107,708,708,708,708,0
20240819,102100,25509107,708,708,708,708,1
20240819,102000,25508399,709,709,709,709,674
20240819,101900,25030533,709,709,709,709,0
20240819,101800,25030533,709,710,711,709,1434
20240819,101700,24012551,711,711,711,711,0
20240819,101600,24012551,711,711,711,711,0
20240819,101500,24012551,711,711,711,711,0
20240819,101400,24012551,711,711,711,711,0
20240819,101300,24012551,711,711,711,711,20
20240819,101200,23998331,711,711,711,711,1
20240819,101100,23997620,710,710,710,710,321
20240819,101000,23769710,710,709,710,709,108
20240819,100900,23693102,711,710,711,710,41
20240819,100800,23663983,711,710,711,710,536
20240819,100700,23283414,710,708,710,708,600
20240819,100600,22858104,708,708,708,708,73
20240819,100500,22806420,708,708,708,706,4335
20240819,100400,19739323,708,709,709,708,28
20240819,100300,19719476,709,710,710,709,6911
20240819,100200,14819569,710,709,710,709,27
20240819,100100,14800413,710,710,710,710,101
20240819,100000,14728703,710,710,710,710,288
20240819,095900,14524223,711,711,711,711,0
20240819,095800,14524223,711,710,711,710,257
20240819,095700,14341738,711,711,711,711,4
20240819,095600,14338894,711,710,711,710,7022
20240819,095500,9346257,710,710,710,710,256
20240819,095400,9164497,711,711,711,711,5
20240819,095300,9160942,711,712,712,711,163
20240819,095200,9045038,712,712,712,712,16
20240819,095100,9033646,712,712,712,711,3
20240819,095000,9031511,712,712,712,712,48
20240819,094900,8997335,712,712,712,712,2
20240819,094800,8995911,712,711,713,711,35
20240819,094700,8971023,713,712,713,712,24
20240819,094600,8953934,711,711,711,711,0
20240819,094500,8953934,711,711,711,711,0
20240819,094400,8953934,711,712,712,711,393
20240819,094300,8674423,713,712,713,712,470
20240819,094200,8339513,713,713,713,713,40
20240819,094100,8310993,713,712,713,712,21
20240819,094000,8296040,713,713,713,713,0
20240819,093900,8296040,713,713,713,713,0
20240819,093800,8296040,713,713,713,713,195
20240819,093700,8157005,712,710,712,710,277
20240819,093600,7959805,710,710,712,710,487
20240819,093500,7614025,712,712,712,712,0
20240819,093400,7614025,712,710,712,710,1250
20240819,093300,6724625,712,712,712,712,0
20240819,093200,6724625,712,712,712,712,0
20240819,093100,6724625,712,712,712,712,10
20240819,093000,6717505,712,712,712,712,463
20240819,092900,6387849,712,712,712,712,2
20240819,092800,6386425,712,712,712,712,1
20240819,092700,6385713,711,711,711,711,10
20240819,092600,6378603,713,713,713,713,2
20240819,092500,6377177,709,709,709,709,0
20240819,092400,6377177,709,709,709,709,200
20240819,092300,6235377,709,709,709,709,20
20240819,092200,6221197,709,709,709,709,200
20240819,092100,6079397,709,709,709,709,3
20240819,092000,6077270,709,710,710,709,1770
20240819,091900,4822330,710,710,710,710,1061
20240819,091800,4069020,714,714,714,714,1
20240819,091700,4068306,710,710,710,710,0
20240819,091600,4068306,710,710,710,710,2
20240819,091500,4066886,710,713,713,709,503
20240819,091400,3709706,715,715,715,715,0
20240819,091300,3709706,715,715,715,715,0
20240819,091200,3709706,715,715,715,715,700
20240819,091100,3209206,715,715,715,715,282
20240819,091000,3007576,710,710,710,710,0
20240819,090900,3007576,710,710,710,710,1400
20240819,090800,2013576,710,710,710,710,75
20240819,090700,1960326,709,714,714,709,124
20240819,090600,1872310,711,711,711,711,3
20240819,090500,1870177,711,717,717,711,151
20240819,090400,1762630,712,712,712,712,200
20240819,090300,1620230,712,712,712,712,2
20240819,090200,1618806,718,712,718,712,442
20240819,090100,1303530,713,719,719,713,630
20240819,090000,851760,720,720,720,720,1183