KissMeData/078590/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,194900,166766529,760,760,760,760,3027
20240814,194800,166766529,760,760,760,760,0
20240814,194700,166766529,760,760,760,760,0
20240814,194600,166766529,760,760,760,760,0
20240814,194500,166766529,760,760,760,760,0
20240814,194400,166766529,760,760,760,760,0
20240814,194300,166766529,760,760,760,760,0
20240814,194200,166766529,760,760,760,760,0
20240814,194100,166766529,760,760,760,760,0
20240814,194000,166766529,760,760,760,760,0
20240814,193900,166766529,760,760,760,760,0
20240814,193800,166766529,760,760,760,760,0
20240814,193700,166766529,760,760,760,760,0
20240814,193600,166766529,760,760,760,760,0
20240814,193500,166766529,760,760,760,760,0
20240814,193400,166766529,760,760,760,760,0
20240814,193300,166766529,760,760,760,760,0
20240814,193200,166766529,760,760,760,760,0
20240814,193100,166766529,760,760,760,760,0
20240814,193000,166766529,760,760,760,760,0
20240814,192900,166766529,760,760,760,760,0
20240814,192800,166766529,760,760,760,760,0
20240814,192700,166766529,760,760,760,760,0
20240814,192600,166766529,760,760,760,760,0
20240814,192500,166766529,760,760,760,760,0
20240814,192400,166766529,760,760,760,760,0
20240814,192300,166766529,760,760,760,760,0
20240814,192200,166766529,760,760,760,760,0
20240814,192100,166766529,760,760,760,760,0
20240814,192000,166766529,760,760,760,760,0
20240814,191900,166766529,760,760,760,760,3027
20240814,191800,166766529,760,760,760,760,0
20240814,191700,166766529,760,760,760,760,0
20240814,191600,166766529,760,760,760,760,0
20240814,191500,166766529,760,760,760,760,0
20240814,191400,166766529,760,760,760,760,0
20240814,191300,166766529,760,760,760,760,0
20240814,191200,166766529,760,760,760,760,0
20240814,191100,166766529,760,760,760,760,0
20240814,191000,166766529,760,760,760,760,0
20240814,190900,166766529,760,760,760,760,0
20240814,190800,166766529,760,760,760,760,0
20240814,190700,166766529,760,760,760,760,0
20240814,190600,166766529,760,760,760,760,0
20240814,190500,166766529,760,760,760,760,0
20240814,190400,166766529,760,760,760,760,0
20240814,190300,166766529,760,760,760,760,0
20240814,190200,166766529,760,760,760,760,0
20240814,190100,166766529,760,760,760,760,0
20240814,190000,166766529,760,760,760,760,0
20240814,185900,166766529,760,760,760,760,0
20240814,185800,166766529,760,760,760,760,0
20240814,185700,166766529,760,760,760,760,0
20240814,185600,166766529,760,760,760,760,0
20240814,185500,166766529,760,760,760,760,0
20240814,185400,166766529,760,760,760,760,0
20240814,185300,166766529,760,760,760,760,0
20240814,185200,166766529,760,760,760,760,0
20240814,185100,166766529,760,760,760,760,0
20240814,185000,166766529,760,760,760,760,0
20240814,184900,166766529,760,760,760,760,3027
20240814,184800,166766529,760,760,760,760,0
20240814,184700,166766529,760,760,760,760,0
20240814,184600,166766529,760,760,760,760,0
20240814,184500,166766529,760,760,760,760,0
20240814,184400,166766529,760,760,760,760,0
20240814,184300,166766529,760,760,760,760,0
20240814,184200,166766529,760,760,760,760,0
20240814,184100,166766529,760,760,760,760,0
20240814,184000,166766529,760,760,760,760,0
20240814,183900,166766529,760,760,760,760,0
20240814,183800,166766529,760,760,760,760,0
20240814,183700,166766529,760,760,760,760,0
20240814,183600,166766529,760,760,760,760,0
20240814,183500,166766529,760,760,760,760,0
20240814,183400,166766529,760,760,760,760,0
20240814,183300,166766529,760,760,760,760,0
20240814,183200,166766529,760,760,760,760,0
20240814,183100,166766529,760,760,760,760,0
20240814,183000,166766529,760,760,760,760,0
20240814,182900,166766529,760,760,760,760,0
20240814,182800,166766529,760,760,760,760,0
20240814,182700,166766529,760,760,760,760,0
20240814,182600,166766529,760,760,760,760,0
20240814,182500,166766529,760,760,760,760,0
20240814,182400,166766529,760,760,760,760,0
20240814,182300,166766529,760,760,760,760,0
20240814,182200,166766529,760,760,760,760,0
20240814,182100,166766529,760,760,760,760,0
20240814,182000,166766529,760,760,760,760,0
20240814,181900,166766529,760,760,760,760,3027
20240814,181800,166766529,760,760,760,760,0
20240814,181700,166766529,760,760,760,760,0
20240814,181600,166766529,760,760,760,760,0
20240814,181500,166766529,760,760,760,760,0
20240814,181400,166766529,760,760,760,760,0
20240814,181300,166766529,760,760,760,760,0
20240814,181200,166766529,760,760,760,760,0
20240814,181100,166766529,760,760,760,760,0
20240814,181000,166766529,760,760,760,760,0
20240814,180900,166766529,760,760,760,760,0
20240814,180800,166766529,760,760,760,760,0
20240814,180700,166766529,760,760,760,760,0
20240814,180600,166766529,760,760,760,760,0
20240814,180500,166766529,760,760,760,760,0
20240814,180400,166766529,760,760,760,760,0
20240814,180300,166766529,760,760,760,760,0
20240814,180200,166766529,760,760,760,760,0
20240814,180100,166766529,760,760,760,760,0
20240814,180000,166766529,760,760,760,760,0
20240814,175900,166766529,760,760,760,760,0
20240814,175800,166766529,760,760,760,760,0
20240814,175700,166766529,760,760,760,760,0
20240814,175600,166766529,760,760,760,760,0
20240814,175500,166766529,760,760,760,760,0
20240814,175400,166766529,760,760,760,760,0
20240814,175300,166766529,760,760,760,760,0
20240814,175200,166766529,760,760,760,760,0
20240814,175100,166766529,760,760,760,760,0
20240814,175000,166766529,760,760,760,760,0
20240814,174900,166766529,760,760,760,760,3027
20240814,174800,166766529,760,760,760,760,0
20240814,174700,166766529,760,760,760,760,0
20240814,174600,166766529,760,760,760,760,0
20240814,174500,166766529,760,760,760,760,0
20240814,174400,166766529,760,760,760,760,0
20240814,174300,166766529,760,760,760,760,0
20240814,174200,166766529,760,760,760,760,0
20240814,174100,166766529,760,760,760,760,0
20240814,174000,166766529,760,760,760,760,0
20240814,173900,166766529,760,760,760,760,0
20240814,173800,166766529,760,760,760,760,0
20240814,173700,166766529,760,760,760,760,0
20240814,173600,166766529,760,760,760,760,0
20240814,173500,166766529,760,760,760,760,0
20240814,173400,166766529,760,760,760,760,0
20240814,173300,166766529,760,760,760,760,0
20240814,173200,166766529,760,760,760,760,0
20240814,173100,166766529,760,760,760,760,0
20240814,173000,166766529,760,760,760,760,0
20240814,172900,166766529,760,760,760,760,0
20240814,172800,166766529,760,760,760,760,0
20240814,172700,166766529,760,760,760,760,0
20240814,172600,166766529,760,760,760,760,0
20240814,172500,166766529,760,760,760,760,0
20240814,172400,166766529,760,760,760,760,0
20240814,172300,166766529,760,760,760,760,0
20240814,172200,166766529,760,760,760,760,0
20240814,172100,166766529,760,760,760,760,0
20240814,172000,166766529,760,760,760,760,0
20240814,171900,166766529,760,760,760,760,3027
20240814,171800,166766529,760,760,760,760,0
20240814,171700,166766529,760,760,760,760,0
20240814,171600,166766529,760,760,760,760,0
20240814,171500,166766529,760,760,760,760,0
20240814,171400,166766529,760,760,760,760,0
20240814,171300,166766529,760,760,760,760,0
20240814,171200,166766529,760,760,760,760,0
20240814,171100,166766529,760,760,760,760,0
20240814,171000,166766529,760,760,760,760,0
20240814,170900,166766529,760,760,760,760,0
20240814,170800,166766529,760,760,760,760,0
20240814,170700,166766529,760,760,760,760,0
20240814,170600,166766529,760,760,760,760,0
20240814,170500,166766529,760,760,760,760,0
20240814,170400,166766529,760,760,760,760,0
20240814,170300,166766529,760,760,760,760,0
20240814,170200,166766529,760,760,760,760,0
20240814,170100,166766529,760,760,760,760,0
20240814,170000,166766529,760,760,760,760,0
20240814,165900,166766529,760,760,760,760,0
20240814,165800,166766529,760,760,760,760,0
20240814,165700,166766529,760,760,760,760,0
20240814,165600,166766529,760,760,760,760,0
20240814,165500,166766529,760,760,760,760,0
20240814,165400,166766529,760,760,760,760,0
20240814,165300,166766529,760,760,760,760,0
20240814,165200,166766529,760,760,760,760,0
20240814,165100,166766529,760,760,760,760,0
20240814,165000,166766529,760,760,760,760,0
20240814,164900,166766529,760,760,760,760,3027
20240814,164800,166766529,760,760,760,760,0
20240814,164700,166766529,760,760,760,760,0
20240814,164600,166766529,760,760,760,760,0
20240814,164500,166766529,760,760,760,760,0
20240814,164400,166766529,760,760,760,760,0
20240814,164300,166766529,760,760,760,760,0
20240814,164200,166766529,760,760,760,760,0
20240814,164100,166766529,760,760,760,760,0
20240814,164000,166766529,760,760,760,760,0
20240814,163900,166766529,760,760,760,760,0
20240814,163800,166766529,760,760,760,760,0
20240814,163700,166766529,760,760,760,760,0
20240814,163600,166766529,760,760,760,760,0
20240814,163500,166766529,760,760,760,760,0
20240814,163400,166766529,760,760,760,760,0
20240814,163300,166766529,760,760,760,760,0
20240814,163200,166766529,760,760,760,760,0
20240814,163100,166766529,760,760,760,760,0
20240814,163000,166766529,760,760,760,760,0
20240814,162900,166766529,760,760,760,760,0
20240814,162800,166766529,760,760,760,760,0
20240814,162700,166766529,760,760,760,760,0
20240814,162600,166766529,760,760,760,760,0
20240814,162500,166766529,760,760,760,760,0
20240814,162400,166766529,760,760,760,760,0
20240814,162300,166766529,760,760,760,760,0
20240814,162200,166766529,760,760,760,760,0
20240814,162100,166766529,760,760,760,760,0
20240814,162000,166766529,760,760,760,760,0
20240814,161900,166766529,760,760,760,760,3027
20240814,161800,166766529,760,760,760,760,0
20240814,161700,166766529,760,760,760,760,0
20240814,161600,166766529,760,760,760,760,0
20240814,161500,166766529,760,760,760,760,0
20240814,161400,166766529,760,760,760,760,0
20240814,161300,166766529,760,760,760,760,0
20240814,161200,166766529,760,760,760,760,0
20240814,161100,166766529,760,760,760,760,0
20240814,161000,166766529,760,760,760,760,0
20240814,160900,166766529,760,760,760,760,0
20240814,160800,166766529,760,760,760,760,0
20240814,160700,166766529,760,760,760,760,0
20240814,160600,166766529,760,760,760,760,0
20240814,160500,166766529,760,760,760,760,0
20240814,160400,166766529,760,760,760,760,0
20240814,160300,166766529,760,760,760,760,0
20240814,160200,166766529,760,760,760,760,0
20240814,160100,166766529,760,760,760,760,0
20240814,160000,166766529,760,760,760,760,0
20240814,155900,166766529,760,760,760,760,0
20240814,155800,166766529,760,760,760,760,0
20240814,155700,166766529,760,760,760,760,0
20240814,155600,166766529,760,760,760,760,0
20240814,155500,166766529,760,760,760,760,0
20240814,155400,166766529,760,760,760,760,0
20240814,155300,166766529,760,760,760,760,0
20240814,155200,166766529,760,760,760,760,0
20240814,155100,166766529,760,760,760,760,0
20240814,155000,166766529,760,760,760,760,0
20240814,154900,166766529,760,760,760,760,3027
20240814,154800,166766529,760,760,760,760,0
20240814,154700,166766529,760,760,760,760,0
20240814,154600,166766529,760,760,760,760,0
20240814,154500,166766529,760,760,760,760,0
20240814,154400,166766529,760,760,760,760,0
20240814,154300,166766529,760,760,760,760,0
20240814,154200,166766529,760,760,760,760,0
20240814,154100,166766529,760,760,760,760,0
20240814,154000,166766529,760,760,760,760,0
20240814,153900,166766529,760,760,760,760,0
20240814,153800,166766529,760,760,760,760,0
20240814,153700,166766529,760,760,760,760,0
20240814,153600,166766529,760,760,760,760,0
20240814,153500,166766529,760,760,760,760,0
20240814,153400,166766529,760,760,760,760,0
20240814,153300,166766529,760,760,760,760,0
20240814,153200,166766529,760,760,760,760,0
20240814,153100,166766529,760,760,760,760,0
20240814,153000,166766529,760,760,760,760,3027
20240814,152900,164466009,759,759,759,759,0
20240814,152800,164466009,759,759,759,759,0
20240814,152700,164466009,759,759,759,759,0
20240814,152600,164466009,759,759,759,759,0
20240814,152500,164466009,759,759,759,759,0
20240814,152400,164466009,759,759,759,759,0
20240814,152300,164466009,759,759,759,759,0
20240814,152200,164466009,759,759,759,759,0
20240814,152100,164466009,759,759,759,759,0
20240814,152000,164466009,759,759,759,759,0
20240814,151900,164466009,759,760,760,759,5092
20240814,151800,160601089,760,760,760,757,5577
20240814,151700,156363682,760,760,760,760,3
20240814,151600,156361402,756,756,756,756,0
20240814,151500,156361402,756,756,756,756,0
20240814,151400,156361402,756,757,757,756,1000
20240814,151300,155605396,756,756,756,756,0
20240814,151200,155605396,756,756,756,756,0
20240814,151100,155605396,756,756,756,756,147
20240814,151000,155494264,760,756,760,756,483
20240814,150900,155128595,759,756,759,756,3604
20240814,150800,152403959,759,759,759,759,0
20240814,150700,152403959,759,759,759,759,0
20240814,150600,152403959,759,759,759,759,3
20240814,150500,152401682,759,759,759,759,7
20240814,150400,152396369,752,759,759,752,6655
20240814,150300,147376336,761,761,761,761,3
20240814,150200,147374053,761,761,761,761,0
20240814,150100,147374053,761,760,761,760,258
20240814,150000,147177725,761,761,761,761,32
20240814,145900,147153373,762,762,762,761,187
20240814,145800,147011059,762,762,762,761,28
20240814,145700,146989743,762,762,762,762,699
20240814,145600,146457105,762,762,762,759,209
20240814,145500,146297945,762,760,762,759,10632
20240814,145400,138217329,760,759,760,759,920
20240814,145300,137519041,759,759,759,759,1566
20240814,145200,136330447,758,759,759,758,30
20240814,145100,136307698,759,760,760,759,167
20240814,145000,136180938,760,760,760,760,13
20240814,144900,136171058,760,759,760,759,2618
20240814,144800,134182503,759,759,759,759,1000
20240814,144700,133423503,759,755,759,755,125
20240814,144600,133329032,759,753,759,753,4863
20240814,144500,129655158,752,751,752,749,1205
20240814,144400,128749665,750,750,750,749,916
20240814,144300,128062666,750,750,750,750,107
20240814,144200,127982416,749,749,749,749,18
20240814,144100,127968934,746,746,746,746,0
20240814,144000,127968934,746,746,746,746,753
20240814,143900,127407196,746,747,747,746,476
20240814,143800,127051766,746,746,746,746,0
20240814,143700,127051766,746,746,746,746,0
20240814,143600,127051766,746,746,746,746,0
20240814,143500,127051766,746,746,746,746,0
20240814,143400,127051766,746,746,746,746,0
20240814,143300,127051766,746,746,746,746,0
20240814,143200,127051766,746,746,746,746,0
20240814,143100,127051766,746,746,746,746,267
20240814,143000,126852584,749,749,749,749,0
20240814,142900,126852584,749,749,749,749,0
20240814,142800,126852584,749,749,749,749,10
20240814,142700,126845094,749,749,749,749,10
20240814,142600,126837604,749,749,749,749,0
20240814,142500,126837604,749,749,749,749,10
20240814,142400,126830114,750,749,750,749,6
20240814,142300,126825617,750,750,750,750,0
20240814,142200,126825617,750,750,750,750,0
20240814,142100,126825617,750,750,750,750,0
20240814,142000,126825617,750,750,750,750,971
20240814,141900,126097367,750,750,750,750,0
20240814,141800,126097367,750,750,750,750,0
20240814,141700,126097367,750,750,750,750,0
20240814,141600,126097367,750,750,750,750,0
20240814,141500,126097367,750,750,750,750,0
20240814,141400,126097367,750,750,750,750,0
20240814,141300,126097367,750,750,750,750,0
20240814,141200,126097367,750,750,750,750,1
20240814,141100,126096617,745,745,745,745,266
20240814,141000,125898447,750,750,750,750,0
20240814,140900,125898447,750,750,750,750,0
20240814,140800,125898447,750,750,750,750,0
20240814,140700,125898447,750,750,750,750,65
20240814,140600,125849697,749,750,750,749,601
20240814,140500,125399547,750,742,750,742,2952
20240814,140400,123202293,742,743,743,742,3000
20240814,140300,120974883,748,748,748,748,0
20240814,140200,120974883,748,748,748,748,0
20240814,140100,120974883,748,748,748,748,0
20240814,140000,120974883,748,748,748,748,0
20240814,135900,120974883,748,748,748,748,5
20240814,135800,120971143,749,749,749,749,0
20240814,135700,120971143,749,749,749,749,0
20240814,135600,120971143,749,749,749,749,0
20240814,135500,120971143,749,749,749,749,71
20240814,135400,120917964,749,749,749,749,0
20240814,135300,120917964,749,749,749,749,1
20240814,135200,120917215,748,748,748,748,0
20240814,135100,120917215,748,748,748,748,6239
20240814,135000,116250443,748,748,748,748,0
20240814,134900,116250443,748,748,748,748,0
20240814,134800,116250443,748,748,748,748,0
20240814,134700,116250443,748,748,748,748,0
20240814,134600,116250443,748,748,748,748,0
20240814,134500,116250443,748,748,748,748,0
20240814,134400,116250443,748,748,748,748,0
20240814,134300,116250443,748,741,748,741,2358
20240814,134200,114497252,740,740,740,740,0
20240814,134100,114497252,740,740,740,740,0
20240814,134000,114497252,740,740,740,740,4000
20240814,133900,111537252,740,742,742,740,682
20240814,133800,111032078,743,743,743,743,0
20240814,133700,111032078,743,743,743,743,1
20240814,133600,111031335,743,743,743,743,0
20240814,133500,111031335,743,743,743,743,1
20240814,133400,111030592,743,743,743,743,277
20240814,133300,110824781,743,743,743,743,1000
20240814,133200,110081781,743,743,743,743,0
20240814,133100,110081781,743,743,743,743,723
20240814,133000,109544592,743,743,743,743,0
20240814,132900,109544592,743,743,743,743,0
20240814,132800,109544592,743,743,743,743,0
20240814,132700,109544592,743,743,743,743,0
20240814,132600,109544592,743,743,743,743,0
20240814,132500,109544592,743,743,743,743,0
20240814,132400,109544592,743,743,743,743,0
20240814,132300,109544592,743,743,743,743,0
20240814,132200,109544592,743,743,743,743,0
20240814,132100,109544592,743,743,743,743,0
20240814,132000,109544592,743,743,743,743,10
20240814,131900,109537162,741,741,741,741,0
20240814,131800,109537162,741,741,741,741,160
20240814,131700,109418602,741,741,741,741,0
20240814,131600,109418602,741,741,741,741,44
20240814,131500,109385998,741,741,741,741,0
20240814,131400,109385998,741,741,741,741,0
20240814,131300,109385998,741,741,741,741,0
20240814,131200,109385998,741,741,741,741,2
20240814,131100,109384516,741,741,741,741,0
20240814,131000,109384516,741,741,741,741,0
20240814,130900,109384516,741,741,741,741,1
20240814,130800,109383775,740,740,740,740,0
20240814,130700,109383775,740,740,740,740,0
20240814,130600,109383775,740,740,740,740,4054
20240814,130500,106383815,740,741,741,740,387
20240814,130400,106097226,741,741,741,741,0
20240814,130300,106097226,741,741,741,741,234
20240814,130200,105923832,744,744,744,744,0
20240814,130100,105923832,744,744,744,744,0
20240814,130000,105923832,744,742,744,742,1147
20240814,125900,105071894,742,742,742,742,0
20240814,125800,105071894,742,742,742,742,0
20240814,125700,105071894,742,742,742,742,0
20240814,125600,105071894,742,742,742,742,0
20240814,125500,105071894,742,742,742,742,0
20240814,125400,105071894,742,742,742,742,1
20240814,125300,105071152,740,742,742,740,1501
20240814,125200,103960210,742,742,742,742,0
20240814,125100,103960210,742,742,742,742,238
20240814,125000,103783614,744,744,744,744,0
20240814,124900,103783614,744,744,744,744,0
20240814,124800,103783614,744,741,744,741,101
20240814,124700,103708770,741,741,741,741,0
20240814,124600,103708770,741,741,741,741,212
20240814,124500,103551678,740,740,740,740,0
20240814,124400,103551678,740,740,740,740,0
20240814,124300,103551678,740,740,740,740,17
20240814,124200,103539098,740,740,740,740,500
20240814,124100,103169098,741,741,741,741,733
20240814,124000,102625945,740,744,744,740,1383
20240814,123900,101599859,743,743,743,743,200
20240814,123800,101451259,744,744,744,744,110
20240814,123700,101369419,744,744,744,744,1652
20240814,123600,100140331,744,744,744,744,0
20240814,123500,100140331,744,744,744,743,1089
20240814,123400,99330682,745,750,750,745,466
20240814,123300,98983277,750,750,750,750,10
20240814,123200,98975777,750,750,750,750,0
20240814,123100,98975777,750,750,750,750,1
20240814,123000,98975027,750,750,750,750,4
20240814,122900,98972027,750,750,750,750,0
20240814,122800,98972027,750,750,750,750,0
20240814,122700,98972027,750,750,750,750,1
20240814,122600,98971277,750,750,750,750,1
20240814,122500,98970527,750,750,750,750,1308
20240814,122400,97989527,750,750,750,750,1193
20240814,122300,97094777,750,750,750,750,0
20240814,122200,97094777,750,755,755,750,2937
20240814,122100,94884242,755,755,755,755,1000
20240814,122000,94129242,760,755,760,754,4933
20240814,121900,90390137,755,750,755,750,2474
20240814,121800,88528368,750,746,750,746,3186
20240814,121700,86146991,746,743,746,743,10937
20240814,121600,78001245,742,742,742,742,1770
20240814,121500,76687905,742,739,742,739,14717
20240814,121400,65796512,739,739,739,739,30
20240814,121300,65774342,738,738,738,738,2162
20240814,121200,64178786,738,737,738,737,203
20240814,121100,64029103,738,738,738,738,0
20240814,121000,64029103,738,738,738,738,0
20240814,120900,64029103,738,738,738,738,1
20240814,120800,64028365,738,733,738,733,5724
20240814,120700,59813083,733,730,733,730,43993
20240814,120600,27668720,730,730,730,730,118
20240814,120500,27582580,730,730,730,730,769
20240814,120400,27021210,730,730,730,730,0
20240814,120300,27021210,730,730,730,730,0
20240814,120200,27021210,730,730,730,730,0
20240814,120100,27021210,730,730,730,730,14
20240814,120000,27010990,730,730,730,730,0
20240814,115900,27010990,730,730,730,730,0
20240814,115800,27010990,730,730,730,730,0
20240814,115700,27010990,730,730,730,730,0
20240814,115600,27010990,730,730,730,730,500
20240814,115500,26645990,727,728,728,727,280
20240814,115400,26442348,729,729,729,729,120
20240814,115300,26354868,729,729,729,729,0
20240814,115200,26354868,729,729,729,729,0
20240814,115100,26354868,729,729,729,729,0
20240814,115000,26354868,729,729,729,729,539
20240814,114900,25961937,729,729,729,729,0
20240814,114800,25961937,729,729,729,729,0
20240814,114700,25961937,729,729,729,729,0
20240814,114600,25961937,729,729,729,729,0
20240814,114500,25961937,729,729,729,729,653
20240814,114400,25485900,729,729,729,729,0
20240814,114300,25485900,729,729,729,729,0
20240814,114200,25485900,729,729,729,729,0
20240814,114100,25485900,729,729,729,729,0
20240814,114000,25485900,729,729,729,729,0
20240814,113900,25485900,729,729,729,729,0
20240814,113800,25485900,729,729,729,729,0
20240814,113700,25485900,729,729,729,729,0
20240814,113600,25485900,729,729,729,729,31
20240814,113500,25463301,729,729,729,729,1
20240814,113400,25462572,729,729,729,729,0
20240814,113300,25462572,729,729,729,729,0
20240814,113200,25462572,729,729,729,729,0
20240814,113100,25462572,729,729,729,729,2000
20240814,113000,24004572,729,729,729,729,0
20240814,112900,24004572,729,729,729,729,0
20240814,112800,24004572,729,729,729,729,0
20240814,112700,24004572,729,729,729,729,0
20240814,112600,24004572,729,729,729,729,0
20240814,112500,24004572,729,729,729,729,0
20240814,112400,24004572,729,729,729,729,0
20240814,112300,24004572,729,729,729,729,0
20240814,112200,24004572,729,729,729,729,1000
20240814,112100,23275572,730,730,730,730,0
20240814,112000,23275572,730,730,730,730,0
20240814,111900,23275572,730,730,730,730,0
20240814,111800,23275572,730,730,730,730,7
20240814,111700,23270462,730,730,730,730,139
20240814,111600,23168992,730,730,730,730,0
20240814,111500,23168992,730,730,730,730,0
20240814,111400,23168992,730,726,730,725,383
20240814,111300,22891183,727,727,727,727,206
20240814,111200,22741421,728,728,728,728,0
20240814,111100,22741421,728,728,728,728,242
20240814,111000,22565245,728,728,728,728,19
20240814,110900,22551413,728,728,728,728,0
20240814,110800,22551413,728,729,729,728,8
20240814,110700,22545583,730,730,730,730,0
20240814,110600,22545583,730,730,730,730,0
20240814,110500,22545583,730,730,730,730,0
20240814,110400,22545583,730,730,730,730,30
20240814,110300,22523683,730,730,730,730,29
20240814,110200,22502513,730,730,730,730,0
20240814,110100,22502513,730,730,730,730,30
20240814,110000,22480613,730,730,730,730,2
20240814,105900,22479153,730,730,730,730,0
20240814,105800,22479153,730,730,730,730,0
20240814,105700,22479153,730,730,730,730,0
20240814,105600,22479153,730,730,730,730,0
20240814,105500,22479153,730,730,730,730,0
20240814,105400,22479153,730,730,730,730,0
20240814,105300,22479153,730,730,730,730,701
20240814,105200,21967423,730,730,730,730,2
20240814,105100,21965963,730,729,730,729,473
20240814,105000,21621144,729,729,729,729,0
20240814,104900,21621144,729,729,729,729,0
20240814,104800,21621144,729,729,729,729,0
20240814,104700,21621144,729,729,729,729,0
20240814,104600,21621144,729,729,729,729,29
20240814,104500,21600003,729,729,729,729,0
20240814,104400,21600003,729,729,729,729,500
20240814,104300,21235503,729,730,730,729,1521
20240814,104200,20126665,730,730,730,730,0
20240814,104100,20126665,730,730,730,730,0
20240814,104000,20126665,730,730,730,730,0
20240814,103900,20126665,730,730,730,730,0
20240814,103800,20126665,730,730,730,730,9
20240814,103700,20120095,730,730,730,730,0
20240814,103600,20120095,730,730,730,730,30
20240814,103500,20098195,729,729,729,729,7
20240814,103400,20093092,729,730,730,729,1013
20240814,103300,19354612,730,730,730,730,1149
20240814,103200,18515842,730,730,730,730,0
20240814,103100,18515842,730,730,730,730,10029
20240814,103000,11194672,730,730,730,730,0
20240814,102900,11194672,730,730,730,730,0
20240814,102800,11194672,730,730,730,730,1
20240814,102700,11193942,729,729,729,729,0
20240814,102600,11193942,729,730,730,729,181
20240814,102500,11061964,730,730,730,730,4
20240814,102400,11059044,730,730,730,730,29
20240814,102300,11037874,730,730,730,730,10
20240814,102200,11030574,730,730,730,730,0
20240814,102100,11030574,730,730,730,730,0
20240814,102000,11030574,730,730,730,730,30
20240814,101900,11008674,730,730,730,730,10
20240814,101800,11001374,730,730,730,730,18
20240814,101700,10988234,730,730,730,730,0
20240814,101600,10988234,730,729,730,729,3
20240814,101500,10986045,730,730,730,730,0
20240814,101400,10986045,730,730,730,730,0
20240814,101300,10986045,730,730,730,730,0
20240814,101200,10986045,730,730,730,730,0
20240814,101100,10986045,730,730,730,730,30
20240814,101000,10964145,730,730,730,730,1700
20240814,100900,9723145,730,730,730,730,0
20240814,100800,9723145,730,730,730,730,32
20240814,100700,9699785,730,730,730,730,0
20240814,100600,9699785,730,730,730,730,101
20240814,100500,9626055,729,729,729,729,0
20240814,100400,9626055,729,729,729,729,52
20240814,100300,9588147,729,728,729,728,23
20240814,100200,9571402,730,730,730,730,3
20240814,100100,9569212,728,729,729,728,11
20240814,100000,9561196,730,730,730,730,0
20240814,095900,9561196,730,730,730,730,0
20240814,095800,9561196,730,730,730,730,0
20240814,095700,9561196,730,730,730,730,2
20240814,095600,9559736,730,730,730,730,58
20240814,095500,9517396,729,729,729,729,0
20240814,095400,9517396,729,729,729,729,21
20240814,095300,9502087,731,731,731,731,0
20240814,095200,9502087,731,731,731,731,0
20240814,095100,9502087,731,731,731,731,0
20240814,095000,9502087,731,731,731,731,0
20240814,094900,9502087,731,731,731,731,0
20240814,094800,9502087,731,731,731,731,0
20240814,094700,9502087,731,731,731,731,0
20240814,094600,9502087,731,731,731,730,1410
20240814,094500,8472736,730,730,731,730,166
20240814,094400,8351554,731,731,731,731,0
20240814,094300,8351554,731,731,731,731,0
20240814,094200,8351554,731,731,731,730,81
20240814,094100,8292351,731,731,731,731,1
20240814,094000,8291620,732,732,732,732,0
20240814,093900,8291620,732,732,732,732,0
20240814,093800,8291620,732,732,732,732,0
20240814,093700,8291620,732,732,732,732,0
20240814,093600,8291620,732,732,732,732,0
20240814,093500,8291620,732,732,732,732,0
20240814,093400,8291620,732,732,732,732,10
20240814,093300,8284300,733,733,733,733,0
20240814,093200,8284300,733,733,733,733,0
20240814,093100,8284300,733,733,733,733,0
20240814,093000,8284300,733,733,733,733,0
20240814,092900,8284300,733,733,733,733,0
20240814,092800,8284300,733,733,733,733,0
20240814,092700,8284300,733,733,733,733,0
20240814,092600,8284300,733,733,733,733,0
20240814,092500,8284300,733,733,733,733,0
20240814,092400,8284300,733,733,733,733,69
20240814,092300,8233723,734,734,734,734,0
20240814,092200,8233723,734,734,734,734,0
20240814,092100,8233723,734,726,734,724,6532
20240814,092000,3475169,732,732,732,732,0
20240814,091900,3475169,732,732,732,732,0
20240814,091800,3475169,732,731,732,731,730
20240814,091700,2941538,730,730,730,730,1000
20240814,091600,2211538,731,731,731,731,0
20240814,091500,2211538,731,731,731,731,1
20240814,091400,2210807,729,729,729,729,288
20240814,091300,2000855,729,729,729,729,72
20240814,091200,1948367,729,729,729,729,0
20240814,091100,1948367,729,729,729,729,0
20240814,091000,1948367,729,729,729,729,0
20240814,090900,1948367,729,729,729,729,392
20240814,090800,1662599,729,729,729,729,101
20240814,090700,1588970,723,723,723,723,662
20240814,090600,1110344,723,723,723,723,0
20240814,090500,1110344,723,723,723,723,1
20240814,090400,1109621,721,721,721,721,0
20240814,090300,1109621,721,721,721,721,0
20240814,090200,1109621,721,721,721,721,0
20240814,090100,1109621,721,721,721,721,600
20240814,090000,677021,723,721,723,721,939