KissMeData/121060/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,201200,12338014,697,697,697,697,2
20240812,201100,12338014,697,697,697,697,0
20240812,201000,12338014,697,697,697,697,0
20240812,200900,12338014,697,697,697,697,0
20240812,200800,12338014,697,697,697,697,0
20240812,200700,12338014,697,697,697,697,0
20240812,200600,12338014,697,697,697,697,0
20240812,200500,12338014,697,697,697,697,0
20240812,200400,12338014,697,697,697,697,0
20240812,200300,12338014,697,697,697,697,0
20240812,200200,12338014,697,697,697,697,0
20240812,200100,12338014,697,697,697,697,0
20240812,200000,12338014,697,697,697,697,0
20240812,195900,12338014,697,697,697,697,0
20240812,195800,12338014,697,697,697,697,0
20240812,195700,12338014,697,697,697,697,0
20240812,195600,12338014,697,697,697,697,0
20240812,195500,12338014,697,697,697,697,0
20240812,195400,12338014,697,697,697,697,0
20240812,195300,12338014,697,697,697,697,0
20240812,195200,12338014,697,697,697,697,0
20240812,195100,12338014,697,697,697,697,0
20240812,195000,12338014,697,697,697,697,0
20240812,194900,12338014,697,697,697,697,0
20240812,194800,12338014,697,697,697,697,0
20240812,194700,12338014,697,697,697,697,0
20240812,194600,12338014,697,697,697,697,0
20240812,194500,12338014,697,697,697,697,0
20240812,194400,12338014,697,697,697,697,0
20240812,194300,12338014,697,697,697,697,0
20240812,194200,12338014,697,697,697,697,2
20240812,194100,12338014,697,697,697,697,0
20240812,194000,12338014,697,697,697,697,0
20240812,193900,12338014,697,697,697,697,0
20240812,193800,12338014,697,697,697,697,0
20240812,193700,12338014,697,697,697,697,0
20240812,193600,12338014,697,697,697,697,0
20240812,193500,12338014,697,697,697,697,0
20240812,193400,12338014,697,697,697,697,0
20240812,193300,12338014,697,697,697,697,0
20240812,193200,12338014,697,697,697,697,0
20240812,193100,12338014,697,697,697,697,0
20240812,193000,12338014,697,697,697,697,0
20240812,192900,12338014,697,697,697,697,0
20240812,192800,12338014,697,697,697,697,0
20240812,192700,12338014,697,697,697,697,0
20240812,192600,12338014,697,697,697,697,0
20240812,192500,12338014,697,697,697,697,0
20240812,192400,12338014,697,697,697,697,0
20240812,192300,12338014,697,697,697,697,0
20240812,192200,12338014,697,697,697,697,0
20240812,192100,12338014,697,697,697,697,0
20240812,192000,12338014,697,697,697,697,0
20240812,191900,12338014,697,697,697,697,0
20240812,191800,12338014,697,697,697,697,0
20240812,191700,12338014,697,697,697,697,0
20240812,191600,12338014,697,697,697,697,0
20240812,191500,12338014,697,697,697,697,0
20240812,191400,12338014,697,697,697,697,0
20240812,191300,12338014,697,697,697,697,0
20240812,191200,12338014,697,697,697,697,2
20240812,191100,12338014,697,697,697,697,0
20240812,191000,12338014,697,697,697,697,0
20240812,190900,12338014,697,697,697,697,0
20240812,190800,12338014,697,697,697,697,0
20240812,190700,12338014,697,697,697,697,0
20240812,190600,12338014,697,697,697,697,0
20240812,190500,12338014,697,697,697,697,0
20240812,190400,12338014,697,697,697,697,0
20240812,190300,12338014,697,697,697,697,0
20240812,190200,12338014,697,697,697,697,0
20240812,190100,12338014,697,697,697,697,0
20240812,190000,12338014,697,697,697,697,0
20240812,185900,12338014,697,697,697,697,0
20240812,185800,12338014,697,697,697,697,0
20240812,185700,12338014,697,697,697,697,0
20240812,185600,12338014,697,697,697,697,0
20240812,185500,12338014,697,697,697,697,0
20240812,185400,12338014,697,697,697,697,0
20240812,185300,12338014,697,697,697,697,0
20240812,185200,12338014,697,697,697,697,0
20240812,185100,12338014,697,697,697,697,0
20240812,185000,12338014,697,697,697,697,0
20240812,184900,12338014,697,697,697,697,0
20240812,184800,12338014,697,697,697,697,0
20240812,184700,12338014,697,697,697,697,0
20240812,184600,12338014,697,697,697,697,0
20240812,184500,12338014,697,697,697,697,0
20240812,184400,12338014,697,697,697,697,0
20240812,184300,12338014,697,697,697,697,0
20240812,184200,12338014,697,697,697,697,2
20240812,184100,12338014,697,697,697,697,0
20240812,184000,12338014,697,697,697,697,0
20240812,183900,12338014,697,697,697,697,0
20240812,183800,12338014,697,697,697,697,0
20240812,183700,12338014,697,697,697,697,0
20240812,183600,12338014,697,697,697,697,0
20240812,183500,12338014,697,697,697,697,0
20240812,183400,12338014,697,697,697,697,0
20240812,183300,12338014,697,697,697,697,0
20240812,183200,12338014,697,697,697,697,0
20240812,183100,12338014,697,697,697,697,0
20240812,183000,12338014,697,697,697,697,0
20240812,182900,12338014,697,697,697,697,0
20240812,182800,12338014,697,697,697,697,0
20240812,182700,12338014,697,697,697,697,0
20240812,182600,12338014,697,697,697,697,0
20240812,182500,12338014,697,697,697,697,0
20240812,182400,12338014,697,697,697,697,0
20240812,182300,12338014,697,697,697,697,0
20240812,182200,12338014,697,697,697,697,0
20240812,182100,12338014,697,697,697,697,0
20240812,182000,12338014,697,697,697,697,0
20240812,181900,12338014,697,697,697,697,0
20240812,181800,12338014,697,697,697,697,0
20240812,181700,12338014,697,697,697,697,0
20240812,181600,12338014,697,697,697,697,0
20240812,181500,12338014,697,697,697,697,0
20240812,181400,12338014,697,697,697,697,0
20240812,181300,12338014,697,697,697,697,0
20240812,181200,12338014,697,697,697,697,2
20240812,181100,12338014,697,697,697,697,0
20240812,181000,12338014,697,697,697,697,0
20240812,180900,12338014,697,697,697,697,0
20240812,180800,12338014,697,697,697,697,0
20240812,180700,12338014,697,697,697,697,0
20240812,180600,12338014,697,697,697,697,0
20240812,180500,12338014,697,697,697,697,0
20240812,180400,12338014,697,697,697,697,0
20240812,180300,12338014,697,697,697,697,0
20240812,180200,12338014,697,697,697,697,0
20240812,180100,12338014,697,697,697,697,0
20240812,180000,12338014,697,697,697,697,0
20240812,175900,12338014,697,697,697,697,0
20240812,175800,12338014,697,697,697,697,0
20240812,175700,12338014,697,697,697,697,0
20240812,175600,12338014,697,697,697,697,0
20240812,175500,12338014,697,697,697,697,0
20240812,175400,12338014,697,697,697,697,0
20240812,175300,12338014,697,697,697,697,0
20240812,175200,12338014,697,697,697,697,0
20240812,175100,12338014,697,697,697,697,0
20240812,175000,12338014,697,697,697,697,0
20240812,174900,12338014,697,697,697,697,0
20240812,174800,12338014,697,697,697,697,0
20240812,174700,12338014,697,697,697,697,0
20240812,174600,12338014,697,697,697,697,0
20240812,174500,12338014,697,697,697,697,0
20240812,174400,12338014,697,697,697,697,0
20240812,174300,12338014,697,697,697,697,0
20240812,174200,12338014,697,697,697,697,2
20240812,174100,12338014,697,697,697,697,0
20240812,174000,12338014,697,697,697,697,0
20240812,173900,12338014,697,697,697,697,0
20240812,173800,12338014,697,697,697,697,0
20240812,173700,12338014,697,697,697,697,0
20240812,173600,12338014,697,697,697,697,0
20240812,173500,12338014,697,697,697,697,0
20240812,173400,12338014,697,697,697,697,0
20240812,173300,12338014,697,697,697,697,0
20240812,173200,12338014,697,697,697,697,0
20240812,173100,12338014,697,697,697,697,0
20240812,173000,12338014,697,697,697,697,0
20240812,172900,12338014,697,697,697,697,0
20240812,172800,12338014,697,697,697,697,0
20240812,172700,12338014,697,697,697,697,0
20240812,172600,12338014,697,697,697,697,0
20240812,172500,12338014,697,697,697,697,0
20240812,172400,12338014,697,697,697,697,0
20240812,172300,12338014,697,697,697,697,0
20240812,172200,12338014,697,697,697,697,0
20240812,172100,12338014,697,697,697,697,0
20240812,172000,12338014,697,697,697,697,0
20240812,171900,12338014,697,697,697,697,0
20240812,171800,12338014,697,697,697,697,0
20240812,171700,12338014,697,697,697,697,0
20240812,171600,12338014,697,697,697,697,0
20240812,171500,12338014,697,697,697,697,0
20240812,171400,12338014,697,697,697,697,0
20240812,171300,12338014,697,697,697,697,0
20240812,171200,12338014,697,697,697,697,2
20240812,171100,12338014,697,697,697,697,0
20240812,171000,12338014,697,697,697,697,0
20240812,170900,12338014,697,697,697,697,0
20240812,170800,12338014,697,697,697,697,0
20240812,170700,12338014,697,697,697,697,0
20240812,170600,12338014,697,697,697,697,0
20240812,170500,12338014,697,697,697,697,0
20240812,170400,12338014,697,697,697,697,0
20240812,170300,12338014,697,697,697,697,0
20240812,170200,12338014,697,697,697,697,0
20240812,170100,12338014,697,697,697,697,0
20240812,170000,12338014,697,697,697,697,0
20240812,165900,12338014,697,697,697,697,0
20240812,165800,12338014,697,697,697,697,0
20240812,165700,12338014,697,697,697,697,0
20240812,165600,12338014,697,697,697,697,0
20240812,165500,12338014,697,697,697,697,0
20240812,165400,12338014,697,697,697,697,0
20240812,165300,12338014,697,697,697,697,0
20240812,165200,12338014,697,697,697,697,0
20240812,165100,12338014,697,697,697,697,0
20240812,165000,12338014,697,697,697,697,0
20240812,164900,12338014,697,697,697,697,0
20240812,164800,12338014,697,697,697,697,0
20240812,164700,12338014,697,697,697,697,0
20240812,164600,12338014,697,697,697,697,0
20240812,164500,12338014,697,697,697,697,0
20240812,164400,12338014,697,697,697,697,0
20240812,164300,12338014,697,697,697,697,0
20240812,164200,12338014,697,697,697,697,2
20240812,164100,12338014,697,697,697,697,0
20240812,164000,12338014,697,697,697,697,0
20240812,163900,12338014,697,697,697,697,0
20240812,163800,12338014,697,697,697,697,0
20240812,163700,12338014,697,697,697,697,0
20240812,163600,12338014,697,697,697,697,0
20240812,163500,12338014,697,697,697,697,0
20240812,163400,12338014,697,697,697,697,0
20240812,163300,12338014,697,697,697,697,0
20240812,163200,12338014,697,697,697,697,0
20240812,163100,12338014,697,697,697,697,0
20240812,163000,12338014,697,697,697,697,0
20240812,162900,12338014,697,697,697,697,0
20240812,162800,12338014,697,697,697,697,0
20240812,162700,12338014,697,697,697,697,0
20240812,162600,12338014,697,697,697,697,0
20240812,162500,12338014,697,697,697,697,0
20240812,162400,12338014,697,697,697,697,0
20240812,162300,12338014,697,697,697,697,0
20240812,162200,12338014,697,697,697,697,0
20240812,162100,12338014,697,697,697,697,0
20240812,162000,12338014,697,697,697,697,0
20240812,161900,12338014,697,697,697,697,0
20240812,161800,12338014,697,697,697,697,0
20240812,161700,12338014,697,697,697,697,0
20240812,161600,12338014,697,697,697,697,0
20240812,161500,12338014,697,697,697,697,0
20240812,161400,12338014,697,697,697,697,0
20240812,161300,12338014,697,697,697,697,0
20240812,161200,12338014,697,697,697,697,2
20240812,161100,12338014,697,697,697,697,0
20240812,161000,12338014,697,697,697,697,0
20240812,160900,12338014,697,697,697,697,0
20240812,160800,12338014,697,697,697,697,0
20240812,160700,12338014,697,697,697,697,0
20240812,160600,12338014,697,697,697,697,0
20240812,160500,12338014,697,697,697,697,0
20240812,160400,12338014,697,697,697,697,0
20240812,160300,12338014,697,697,697,697,0
20240812,160200,12338014,697,697,697,697,0
20240812,160100,12338014,697,697,697,697,0
20240812,160000,12338014,697,697,697,697,0
20240812,155900,12338014,697,697,697,697,0
20240812,155800,12338014,697,697,697,697,0
20240812,155700,12338014,697,697,697,697,0
20240812,155600,12338014,697,697,697,697,0
20240812,155500,12338014,697,697,697,697,0
20240812,155400,12338014,697,697,697,697,0
20240812,155300,12338014,697,697,697,697,0
20240812,155200,12338014,697,697,697,697,0
20240812,155100,12338014,697,697,697,697,0
20240812,155000,12338014,697,697,697,697,0
20240812,154900,12338014,697,697,697,697,0
20240812,154800,12338014,697,697,697,697,0
20240812,154700,12338014,697,697,697,697,0
20240812,154600,12338014,697,697,697,697,0
20240812,154500,12338014,697,697,697,697,0
20240812,154400,12338014,697,697,697,697,0
20240812,154300,12338014,697,697,697,697,0
20240812,154200,12338014,697,697,697,697,2
20240812,154100,12338014,697,697,697,697,0
20240812,154000,12338014,697,697,697,697,0
20240812,153900,12338014,697,697,697,697,0
20240812,153800,12338014,697,697,697,697,0
20240812,153700,12338014,697,697,697,697,0
20240812,153600,12338014,697,697,697,697,0
20240812,153500,12338014,697,697,697,697,0
20240812,153400,12338014,697,697,697,697,0
20240812,153300,12338014,697,697,697,697,0
20240812,153200,12338014,697,697,697,697,0
20240812,153100,12338014,697,697,697,697,0
20240812,153000,12338014,697,697,697,697,2
20240812,152900,12336620,697,697,697,697,0
20240812,152800,12336620,697,697,697,697,0
20240812,152700,12336620,697,697,697,697,0
20240812,152600,12336620,697,697,697,697,0
20240812,152500,12336620,697,697,697,697,0
20240812,152400,12336620,697,697,697,697,0
20240812,152300,12336620,697,697,697,697,0
20240812,152200,12336620,697,697,697,697,0
20240812,152100,12336620,697,697,697,697,0
20240812,152000,12336620,697,697,697,697,0
20240812,151900,12336620,697,697,697,697,0
20240812,151800,12336620,697,697,697,697,0
20240812,151700,12336620,697,697,697,697,0
20240812,151600,12336620,697,697,697,697,0
20240812,151500,12336620,697,697,697,697,0
20240812,151400,12336620,697,697,697,697,1000
20240812,151300,11639620,697,697,697,697,0
20240812,151200,11639620,697,697,697,697,1000
20240812,151100,10942620,696,696,696,696,0
20240812,151000,10942620,696,696,696,696,0
20240812,150900,10942620,696,696,696,696,0
20240812,150800,10942620,696,696,696,696,0
20240812,150700,10942620,696,696,696,696,0
20240812,150600,10942620,696,696,696,696,0
20240812,150500,10942620,696,696,696,696,0
20240812,150400,10942620,696,696,696,696,300
20240812,150300,10733820,662,662,662,662,0
20240812,150200,10733820,662,662,662,662,0
20240812,150100,10733820,662,662,662,662,0
20240812,150000,10733820,662,662,662,662,0
20240812,145900,10733820,662,662,662,662,0
20240812,145800,10733820,662,662,662,662,1004
20240812,145700,10069172,662,662,662,662,0
20240812,145600,10069172,662,676,676,662,5141
20240812,145500,6658698,697,697,697,697,0
20240812,145400,6658698,697,697,697,697,0
20240812,145300,6658698,697,697,697,697,0
20240812,145200,6658698,697,697,697,697,0
20240812,145100,6658698,697,697,697,697,0
20240812,145000,6658698,697,697,697,697,0
20240812,144900,6658698,697,697,697,697,0
20240812,144800,6658698,697,697,697,697,0
20240812,144700,6658698,697,697,697,697,0
20240812,144600,6658698,697,697,697,697,0
20240812,144500,6658698,697,697,697,697,0
20240812,144400,6658698,697,697,697,697,0
20240812,144300,6658698,697,697,697,697,0
20240812,144200,6658698,697,697,697,697,0
20240812,144100,6658698,697,697,697,697,0
20240812,144000,6658698,697,697,697,697,0
20240812,143900,6658698,697,697,697,697,0
20240812,143800,6658698,697,697,697,697,0
20240812,143700,6658698,697,697,697,697,0
20240812,143600,6658698,697,697,697,697,0
20240812,143500,6658698,697,697,697,697,0
20240812,143400,6658698,697,697,697,697,0
20240812,143300,6658698,697,697,697,697,0
20240812,143200,6658698,697,697,697,697,0
20240812,143100,6658698,697,697,697,697,0
20240812,143000,6658698,697,697,697,697,0
20240812,142900,6658698,697,697,697,697,0
20240812,142800,6658698,697,697,697,697,0
20240812,142700,6658698,697,697,697,697,0
20240812,142600,6658698,697,697,697,697,0
20240812,142500,6658698,697,697,697,697,0
20240812,142400,6658698,697,697,697,697,0
20240812,142300,6658698,697,697,697,697,0
20240812,142200,6658698,697,697,697,697,0
20240812,142100,6658698,697,697,697,697,0
20240812,142000,6658698,697,697,697,697,0
20240812,141900,6658698,697,697,697,697,0
20240812,141800,6658698,697,697,697,697,0
20240812,141700,6658698,697,697,697,697,0
20240812,141600,6658698,697,697,697,697,0
20240812,141500,6658698,697,697,697,697,0
20240812,141400,6658698,697,697,697,697,0
20240812,141300,6658698,697,697,697,697,0
20240812,141200,6658698,697,697,697,697,0
20240812,141100,6658698,697,697,697,697,0
20240812,141000,6658698,697,697,697,697,0
20240812,140900,6658698,697,697,697,697,0
20240812,140800,6658698,697,697,697,697,0
20240812,140700,6658698,697,697,697,697,0
20240812,140600,6658698,697,697,697,697,0
20240812,140500,6658698,697,697,697,697,0
20240812,140400,6658698,697,697,697,697,1
20240812,140300,6658001,676,676,676,676,0
20240812,140200,6658001,676,676,676,676,0
20240812,140100,6658001,676,676,676,676,0
20240812,140000,6658001,676,676,676,676,0
20240812,135900,6658001,676,676,676,676,0
20240812,135800,6658001,676,676,676,676,0
20240812,135700,6658001,676,676,676,676,0
20240812,135600,6658001,676,676,676,676,0
20240812,135500,6658001,676,676,676,676,0
20240812,135400,6658001,676,676,676,676,0
20240812,135300,6658001,676,676,676,676,0
20240812,135200,6658001,676,676,676,676,0
20240812,135100,6658001,676,676,676,676,0
20240812,135000,6658001,676,676,676,676,0
20240812,134900,6658001,676,676,676,676,0
20240812,134800,6658001,676,676,676,676,0
20240812,134700,6658001,676,676,676,676,0
20240812,134600,6658001,676,676,676,676,1
20240812,134500,6657325,697,697,697,697,0
20240812,134400,6657325,697,697,697,697,0
20240812,134300,6657325,697,697,697,697,0
20240812,134200,6657325,697,697,697,697,0
20240812,134100,6657325,697,697,697,697,197
20240812,134000,6520016,697,697,697,697,0
20240812,133900,6520016,697,697,697,697,0
20240812,133800,6520016,697,697,697,697,0
20240812,133700,6520016,697,697,697,697,0
20240812,133600,6520016,697,697,697,697,0
20240812,133500,6520016,697,697,697,697,0
20240812,133400,6520016,697,697,697,697,0
20240812,133300,6520016,697,697,697,697,0
20240812,133200,6520016,697,697,697,697,0
20240812,133100,6520016,697,697,697,697,0
20240812,133000,6520016,697,697,697,697,0
20240812,132900,6520016,697,697,697,697,1
20240812,132800,6519319,672,672,672,672,0
20240812,132700,6519319,672,672,672,672,1
20240812,132600,6518647,698,698,698,698,0
20240812,132500,6518647,698,698,698,698,0
20240812,132400,6518647,698,698,698,698,0
20240812,132300,6518647,698,698,698,698,0
20240812,132200,6518647,698,698,698,698,0
20240812,132100,6518647,698,698,698,698,0
20240812,132000,6518647,698,698,698,698,0
20240812,131900,6518647,698,698,698,698,0
20240812,131800,6518647,698,698,698,698,0
20240812,131700,6518647,698,698,698,698,0
20240812,131600,6518647,698,698,698,698,0
20240812,131500,6518647,698,698,698,698,0
20240812,131400,6518647,698,698,698,698,0
20240812,131300,6518647,698,698,698,698,0
20240812,131200,6518647,698,698,698,698,0
20240812,131100,6518647,698,698,698,698,0
20240812,131000,6518647,698,698,698,698,0
20240812,130900,6518647,698,698,698,698,0
20240812,130800,6518647,698,698,698,698,0
20240812,130700,6518647,698,671,698,671,2
20240812,130600,6517278,698,698,698,698,0
20240812,130500,6517278,698,698,698,698,0
20240812,130400,6517278,698,698,698,698,0
20240812,130300,6517278,698,698,698,698,0
20240812,130200,6517278,698,697,698,697,500
20240812,130100,6168613,698,698,698,698,0
20240812,130000,6168613,698,698,698,698,0
20240812,125900,6168613,698,698,698,698,0
20240812,125800,6168613,698,698,698,698,0
20240812,125700,6168613,698,698,698,698,0
20240812,125600,6168613,698,698,698,698,0
20240812,125500,6168613,698,698,698,698,0
20240812,125400,6168613,698,698,698,698,1
20240812,125300,6167915,671,671,671,671,1
20240812,125200,6167244,740,740,740,740,0
20240812,125100,6167244,740,740,740,740,0
20240812,125000,6167244,740,740,740,740,0
20240812,124900,6167244,740,740,740,740,0
20240812,124800,6167244,740,740,740,740,0
20240812,124700,6167244,740,740,740,740,0
20240812,124600,6167244,740,740,740,740,0
20240812,124500,6167244,740,740,740,740,0
20240812,124400,6167244,740,740,740,740,0
20240812,124300,6167244,740,740,740,740,0
20240812,124200,6167244,740,740,740,740,0
20240812,124100,6167244,740,740,740,740,0
20240812,124000,6167244,740,740,740,740,0
20240812,123900,6167244,740,740,740,740,0
20240812,123800,6167244,740,740,740,740,0
20240812,123700,6167244,740,740,740,740,0
20240812,123600,6167244,740,740,740,740,0
20240812,123500,6167244,740,740,740,740,0
20240812,123400,6167244,740,740,740,740,0
20240812,123300,6167244,740,740,740,740,0
20240812,123200,6167244,740,740,740,740,0
20240812,123100,6167244,740,740,740,740,0
20240812,123000,6167244,740,740,740,740,0
20240812,122900,6167244,740,740,740,740,0
20240812,122800,6167244,740,740,740,740,0
20240812,122700,6167244,740,740,740,740,0
20240812,122600,6167244,740,740,740,740,0
20240812,122500,6167244,740,740,740,740,0
20240812,122400,6167244,740,740,740,740,0
20240812,122300,6167244,740,740,740,740,0
20240812,122200,6167244,740,740,740,740,0
20240812,122100,6167244,740,740,740,740,0
20240812,122000,6167244,740,740,740,740,0
20240812,121900,6167244,740,740,740,740,0
20240812,121800,6167244,740,740,740,740,0
20240812,121700,6167244,740,740,740,740,0
20240812,121600,6167244,740,740,740,740,0
20240812,121500,6167244,740,740,740,740,0
20240812,121400,6167244,740,740,740,740,0
20240812,121300,6167244,740,740,740,740,0
20240812,121200,6167244,740,740,740,740,0
20240812,121100,6167244,740,740,740,740,0
20240812,121000,6167244,740,740,740,740,0
20240812,120900,6167244,740,740,740,740,0
20240812,120800,6167244,740,740,740,740,0
20240812,120700,6167244,740,740,740,740,0
20240812,120600,6167244,740,740,740,740,0
20240812,120500,6167244,740,740,740,740,0
20240812,120400,6167244,740,740,740,740,1
20240812,120300,6166504,671,671,671,671,0
20240812,120200,6166504,671,671,671,671,1
20240812,120100,6165833,745,745,745,745,0
20240812,120000,6165833,745,745,745,745,0
20240812,115900,6165833,745,745,745,745,0
20240812,115800,6165833,745,745,745,745,0
20240812,115700,6165833,745,745,745,745,0
20240812,115600,6165833,745,745,745,745,0
20240812,115500,6165833,745,745,745,745,0
20240812,115400,6165833,745,745,745,745,0
20240812,115300,6165833,745,745,745,745,0
20240812,115200,6165833,745,745,745,745,0
20240812,115100,6165833,745,745,745,745,0
20240812,115000,6165833,745,745,745,745,0
20240812,114900,6165833,745,745,745,745,0
20240812,114800,6165833,745,745,745,745,0
20240812,114700,6165833,745,745,745,745,0
20240812,114600,6165833,745,745,745,745,0
20240812,114500,6165833,745,745,745,745,0
20240812,114400,6165833,745,745,745,745,0
20240812,114300,6165833,745,745,745,745,0
20240812,114200,6165833,745,745,745,745,0
20240812,114100,6165833,745,745,745,745,0
20240812,114000,6165833,745,745,745,745,0
20240812,113900,6165833,745,745,745,745,0
20240812,113800,6165833,745,745,745,745,0
20240812,113700,6165833,745,745,745,745,0
20240812,113600,6165833,745,745,745,745,0
20240812,113500,6165833,745,745,745,745,0
20240812,113400,6165833,745,745,745,745,0
20240812,113300,6165833,745,745,745,745,0
20240812,113200,6165833,745,745,745,745,1
20240812,113100,6165088,698,698,698,698,0
20240812,113000,6165088,698,698,698,698,0
20240812,112900,6165088,698,698,698,698,2232
20240812,112800,4607152,698,698,698,698,500
20240812,112700,4258152,698,698,698,698,2500
20240812,112600,2513152,698,698,698,698,0
20240812,112500,2513152,698,698,698,698,0
20240812,112400,2513152,698,698,698,698,100
20240812,112300,2443352,698,698,698,698,0
20240812,112200,2443352,698,698,698,698,65
20240812,112100,2397982,698,698,698,698,0
20240812,112000,2397982,698,698,698,698,0
20240812,111900,2397982,698,698,698,698,0
20240812,111800,2397982,698,698,698,698,0
20240812,111700,2397982,698,698,698,698,0
20240812,111600,2397982,698,698,698,698,0
20240812,111500,2397982,698,698,698,698,0
20240812,111400,2397982,698,698,698,698,0
20240812,111300,2397982,698,698,698,698,0
20240812,111200,2397982,698,698,698,698,0
20240812,111100,2397982,698,698,698,698,0
20240812,111000,2397982,698,698,698,698,3000
20240812,110900,303982,697,697,697,697,0
20240812,110800,303982,697,697,697,697,0
20240812,110700,303982,697,697,697,697,0
20240812,110600,303982,697,697,697,697,0
20240812,110500,303982,697,697,697,697,0
20240812,110400,303982,697,697,697,697,0
20240812,110300,303982,697,697,697,697,395
20240812,110200,28667,698,698,698,698,0
20240812,110100,28667,698,698,698,698,0
20240812,110000,28667,698,698,698,698,0
20240812,105900,28667,698,698,698,698,0
20240812,105800,28667,698,698,698,698,0
20240812,105700,28667,698,698,698,698,0
20240812,105600,28667,698,698,698,698,0
20240812,105500,28667,698,698,698,698,0
20240812,105400,28667,698,698,698,698,0
20240812,105300,28667,698,698,698,698,0
20240812,105200,28667,698,698,698,698,0
20240812,105100,28667,698,698,698,698,0
20240812,105000,28667,698,698,698,698,0
20240812,104900,28667,698,698,698,698,0
20240812,104800,28667,698,698,698,698,0
20240812,104700,28667,698,698,698,698,0
20240812,104600,28667,698,698,698,698,0
20240812,104500,28667,698,698,698,698,0
20240812,104400,28667,698,698,698,698,0
20240812,104300,28667,698,698,698,698,0
20240812,104200,28667,698,698,698,698,0
20240812,104100,28667,698,698,698,698,0
20240812,104000,28667,698,698,698,698,0
20240812,103900,28667,698,698,698,698,0
20240812,103800,28667,698,698,698,698,0
20240812,103700,28667,698,698,698,698,0
20240812,103600,28667,698,698,698,698,0
20240812,103500,28667,698,698,698,698,0
20240812,103400,28667,698,698,698,698,0
20240812,103300,28667,698,698,698,698,0
20240812,103200,28667,698,698,698,698,0
20240812,103100,28667,698,698,698,698,0
20240812,103000,28667,698,698,698,698,0
20240812,102900,28667,698,698,698,698,0
20240812,102800,28667,698,698,698,698,0
20240812,102700,28667,698,698,698,698,0
20240812,102600,28667,698,698,698,698,0
20240812,102500,28667,698,698,698,698,0
20240812,102400,28667,698,698,698,698,0
20240812,102300,28667,698,698,698,698,0
20240812,102200,28667,698,698,698,698,0
20240812,102100,28667,698,698,698,698,0
20240812,102000,28667,698,698,698,698,0
20240812,101900,28667,698,698,698,698,0
20240812,101800,28667,698,697,698,697,11
20240812,101700,20999,699,699,699,699,0
20240812,101600,20999,699,699,699,699,0
20240812,101500,20999,699,699,699,699,0
20240812,101400,20999,699,699,699,699,0
20240812,101300,20999,699,699,699,699,0
20240812,101200,20999,699,699,699,699,0
20240812,101100,20999,699,699,699,699,0
20240812,101000,20999,699,699,699,699,0
20240812,100900,20999,699,699,699,699,0
20240812,100800,20999,699,699,699,699,0
20240812,100700,20999,699,699,699,699,0
20240812,100600,20999,699,699,699,699,0
20240812,100500,20999,699,699,699,699,0
20240812,100400,20999,699,699,699,699,0
20240812,100300,20999,699,699,699,699,0
20240812,100200,20999,699,699,699,699,0
20240812,100100,20999,699,699,699,699,0
20240812,100000,20999,699,699,699,699,0
20240812,095900,20999,699,699,699,699,0
20240812,095800,20999,699,699,699,699,0
20240812,095700,20999,699,699,699,699,0
20240812,095600,20999,699,699,699,699,0
20240812,095500,20999,699,699,699,699,0
20240812,095400,20999,699,699,699,699,0
20240812,095300,20999,699,699,699,699,0
20240812,095200,20999,699,699,699,699,0
20240812,095100,20999,699,699,699,699,0
20240812,095000,20999,699,699,699,699,0
20240812,094900,20999,699,699,699,699,0
20240812,094800,20999,699,699,699,699,0
20240812,094700,20999,699,699,699,699,0
20240812,094600,20999,699,699,699,699,0
20240812,094500,20999,699,699,699,699,0
20240812,094400,20999,699,699,699,699,0
20240812,094300,20999,699,699,699,699,0
20240812,094200,20999,699,699,699,699,3
20240812,094100,18902,663,663,663,663,1
20240812,094000,18239,709,709,709,709,0
20240812,093900,18239,709,709,709,709,0
20240812,093800,18239,709,709,709,709,0
20240812,093700,18239,709,709,709,709,0
20240812,093600,18239,709,709,709,709,0
20240812,093500,18239,709,709,709,709,1
20240812,093400,17530,656,656,656,656,0
20240812,093300,17530,656,656,656,656,1
20240812,093200,16874,750,750,750,750,0
20240812,093100,16874,750,750,750,750,0
20240812,093000,16874,750,750,750,750,0
20240812,092900,16874,750,750,750,750,0
20240812,092800,16874,750,750,750,750,0
20240812,092700,16874,750,750,750,750,0
20240812,092600,16874,750,750,750,750,0
20240812,092500,16874,750,750,750,750,0
20240812,092400,16874,750,750,750,750,0
20240812,092300,16874,750,750,750,750,0
20240812,092200,16874,750,750,750,750,0
20240812,092100,16874,750,750,750,750,1
20240812,092000,16124,655,655,655,655,0
20240812,091900,16124,655,655,655,655,0
20240812,091800,16124,655,655,655,655,1
20240812,091700,15469,770,770,770,770,0
20240812,091600,15469,770,740,770,740,15
20240812,091500,4249,651,651,651,651,0
20240812,091400,4249,651,651,651,651,0
20240812,091300,4249,651,651,651,651,0
20240812,091200,4249,651,651,651,651,0
20240812,091100,4249,651,651,651,651,0
20240812,091000,4249,651,651,651,651,0
20240812,090900,4249,651,651,651,651,0
20240812,090800,4249,651,651,651,651,0
20240812,090700,4249,651,651,651,651,0
20240812,090600,4249,651,651,651,651,1
20240812,090500,3598,750,750,750,750,0
20240812,090400,3598,750,700,750,700,3
20240812,090300,1448,650,650,650,650,0
20240812,090200,1448,650,650,650,650,0
20240812,090100,1448,650,650,650,650,0
20240812,090000,1448,650,798,798,650,2