KissMeData/036180/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191700,101607625,490,490,490,490,7156
20240816,191600,101607625,490,490,490,490,0
20240816,191500,101607625,490,490,490,490,0
20240816,191400,101607625,490,490,490,490,0
20240816,191300,101607625,490,490,490,490,0
20240816,191200,101607625,490,490,490,490,0
20240816,191100,101607625,490,490,490,490,0
20240816,191000,101607625,490,490,490,490,0
20240816,190900,101607625,490,490,490,490,0
20240816,190800,101607625,490,490,490,490,0
20240816,190700,101607625,490,490,490,490,0
20240816,190600,101607625,490,490,490,490,0
20240816,190500,101607625,490,490,490,490,0
20240816,190400,101607625,490,490,490,490,0
20240816,190300,101607625,490,490,490,490,0
20240816,190200,101607625,490,490,490,490,0
20240816,190100,101607625,490,490,490,490,0
20240816,190000,101607625,490,490,490,490,0
20240816,185900,101607625,490,490,490,490,0
20240816,185800,101607625,490,490,490,490,0
20240816,185700,101607625,490,490,490,490,0
20240816,185600,101607625,490,490,490,490,0
20240816,185500,101607625,490,490,490,490,0
20240816,185400,101607625,490,490,490,490,0
20240816,185300,101607625,490,490,490,490,0
20240816,185200,101607625,490,490,490,490,0
20240816,185100,101607625,490,490,490,490,0
20240816,185000,101607625,490,490,490,490,0
20240816,184900,101607625,490,490,490,490,0
20240816,184800,101607625,490,490,490,490,0
20240816,184700,101607625,490,490,490,490,7156
20240816,184600,101607625,490,490,490,490,0
20240816,184500,101607625,490,490,490,490,0
20240816,184400,101607625,490,490,490,490,0
20240816,184300,101607625,490,490,490,490,0
20240816,184200,101607625,490,490,490,490,0
20240816,184100,101607625,490,490,490,490,0
20240816,184000,101607625,490,490,490,490,0
20240816,183900,101607625,490,490,490,490,0
20240816,183800,101607625,490,490,490,490,0
20240816,183700,101607625,490,490,490,490,0
20240816,183600,101607625,490,490,490,490,0
20240816,183500,101607625,490,490,490,490,0
20240816,183400,101607625,490,490,490,490,0
20240816,183300,101607625,490,490,490,490,0
20240816,183200,101607625,490,490,490,490,0
20240816,183100,101607625,490,490,490,490,0
20240816,183000,101607625,490,490,490,490,0
20240816,182900,101607625,490,490,490,490,0
20240816,182800,101607625,490,490,490,490,0
20240816,182700,101607625,490,490,490,490,0
20240816,182600,101607625,490,490,490,490,0
20240816,182500,101607625,490,490,490,490,0
20240816,182400,101607625,490,490,490,490,0
20240816,182300,101607625,490,490,490,490,0
20240816,182200,101607625,490,490,490,490,0
20240816,182100,101607625,490,490,490,490,0
20240816,182000,101607625,490,490,490,490,0
20240816,181900,101607625,490,490,490,490,0
20240816,181800,101607625,490,490,490,490,0
20240816,181700,101607625,490,490,490,490,7156
20240816,181600,101607625,490,490,490,490,0
20240816,181500,101607625,490,490,490,490,0
20240816,181400,101607625,490,490,490,490,0
20240816,181300,101607625,490,490,490,490,0
20240816,181200,101607625,490,490,490,490,0
20240816,181100,101607625,490,490,490,490,0
20240816,181000,101607625,490,490,490,490,0
20240816,180900,101607625,490,490,490,490,0
20240816,180800,101607625,490,490,490,490,0
20240816,180700,101607625,490,490,490,490,0
20240816,180600,101607625,490,490,490,490,0
20240816,180500,101607625,490,490,490,490,0
20240816,180400,101607625,490,490,490,490,0
20240816,180300,101607625,490,490,490,490,0
20240816,180200,101607625,490,490,490,490,0
20240816,180100,101607625,490,490,490,490,0
20240816,180000,101607625,490,490,490,490,0
20240816,175900,101607625,490,490,490,490,0
20240816,175800,101607625,490,490,490,490,0
20240816,175700,101607625,490,490,490,490,0
20240816,175600,101607625,490,490,490,490,0
20240816,175500,101607625,490,490,490,490,0
20240816,175400,101607625,490,490,490,490,0
20240816,175300,101607625,490,490,490,490,0
20240816,175200,101607625,490,490,490,490,0
20240816,175100,101607625,490,490,490,490,0
20240816,175000,101607625,490,490,490,490,0
20240816,174900,101607625,490,490,490,490,0
20240816,174800,101607625,490,490,490,490,0
20240816,174700,101607625,490,490,490,490,7156
20240816,174600,101607625,490,490,490,490,0
20240816,174500,101607625,490,490,490,490,0
20240816,174400,101607625,490,490,490,490,0
20240816,174300,101607625,490,490,490,490,0
20240816,174200,101607625,490,490,490,490,0
20240816,174100,101607625,490,490,490,490,0
20240816,174000,101607625,490,490,490,490,0
20240816,173900,101607625,490,490,490,490,0
20240816,173800,101607625,490,490,490,490,0
20240816,173700,101607625,490,490,490,490,0
20240816,173600,101607625,490,490,490,490,0
20240816,173500,101607625,490,490,490,490,0
20240816,173400,101607625,490,490,490,490,0
20240816,173300,101607625,490,490,490,490,0
20240816,173200,101607625,490,490,490,490,0
20240816,173100,101607625,490,490,490,490,0
20240816,173000,101607625,490,490,490,490,0
20240816,172900,101607625,490,490,490,490,0
20240816,172800,101607625,490,490,490,490,0
20240816,172700,101607625,490,490,490,490,0
20240816,172600,101607625,490,490,490,490,0
20240816,172500,101607625,490,490,490,490,0
20240816,172400,101607625,490,490,490,490,0
20240816,172300,101607625,490,490,490,490,0
20240816,172200,101607625,490,490,490,490,0
20240816,172100,101607625,490,490,490,490,0
20240816,172000,101607625,490,490,490,490,0
20240816,171900,101607625,490,490,490,490,0
20240816,171800,101607625,490,490,490,490,0
20240816,171700,101607625,490,490,490,490,7156
20240816,171600,101607625,490,490,490,490,0
20240816,171500,101607625,490,490,490,490,0
20240816,171400,101607625,490,490,490,490,0
20240816,171300,101607625,490,490,490,490,0
20240816,171200,101607625,490,490,490,490,0
20240816,171100,101607625,490,490,490,490,0
20240816,171000,101607625,490,490,490,490,0
20240816,170900,101607625,490,490,490,490,0
20240816,170800,101607625,490,490,490,490,0
20240816,170700,101607625,490,490,490,490,0
20240816,170600,101607625,490,490,490,490,0
20240816,170500,101607625,490,490,490,490,0
20240816,170400,101607625,490,490,490,490,0
20240816,170300,101607625,490,490,490,490,0
20240816,170200,101607625,490,490,490,490,0
20240816,170100,101607625,490,490,490,490,0
20240816,170000,101607625,490,490,490,490,0
20240816,165900,101607625,490,490,490,490,0
20240816,165800,101607625,490,490,490,490,0
20240816,165700,101607625,490,490,490,490,0
20240816,165600,101607625,490,490,490,490,0
20240816,165500,101607625,490,490,490,490,0
20240816,165400,101607625,490,490,490,490,0
20240816,165300,101607625,490,490,490,490,0
20240816,165200,101607625,490,490,490,490,0
20240816,165100,101607625,490,490,490,490,0
20240816,165000,101607625,490,490,490,490,0
20240816,164900,101607625,490,490,490,490,0
20240816,164800,101607625,490,490,490,490,0
20240816,164700,101607625,490,490,490,490,7156
20240816,164600,101607625,490,490,490,490,0
20240816,164500,101607625,490,490,490,490,0
20240816,164400,101607625,490,490,490,490,0
20240816,164300,101607625,490,490,490,490,0
20240816,164200,101607625,490,490,490,490,0
20240816,164100,101607625,490,490,490,490,0
20240816,164000,101607625,490,490,490,490,0
20240816,163900,101607625,490,490,490,490,0
20240816,163800,101607625,490,490,490,490,0
20240816,163700,101607625,490,490,490,490,0
20240816,163600,101607625,490,490,490,490,0
20240816,163500,101607625,490,490,490,490,0
20240816,163400,101607625,490,490,490,490,0
20240816,163300,101607625,490,490,490,490,0
20240816,163200,101607625,490,490,490,490,0
20240816,163100,101607625,490,490,490,490,0
20240816,163000,101607625,490,490,490,490,0
20240816,162900,101607625,490,490,490,490,0
20240816,162800,101607625,490,490,490,490,0
20240816,162700,101607625,490,490,490,490,0
20240816,162600,101607625,490,490,490,490,0
20240816,162500,101607625,490,490,490,490,0
20240816,162400,101607625,490,490,490,490,0
20240816,162300,101607625,490,490,490,490,0
20240816,162200,101607625,490,490,490,490,0
20240816,162100,101607625,490,490,490,490,0
20240816,162000,101607625,490,490,490,490,0
20240816,161900,101607625,490,490,490,490,0
20240816,161800,101607625,490,490,490,490,0
20240816,161700,101607625,490,490,490,490,7156
20240816,161600,101607625,490,490,490,490,0
20240816,161500,101607625,490,490,490,490,0
20240816,161400,101607625,490,490,490,490,0
20240816,161300,101607625,490,490,490,490,0
20240816,161200,101607625,490,490,490,490,0
20240816,161100,101607625,490,490,490,490,0
20240816,161000,101607625,490,490,490,490,0
20240816,160900,101607625,490,490,490,490,0
20240816,160800,101607625,490,490,490,490,0
20240816,160700,101607625,490,490,490,490,0
20240816,160600,101607625,490,490,490,490,0
20240816,160500,101607625,490,490,490,490,0
20240816,160400,101607625,490,490,490,490,0
20240816,160300,101607625,490,490,490,490,0
20240816,160200,101607625,490,490,490,490,0
20240816,160100,101607625,490,490,490,490,0
20240816,160000,101607625,490,490,490,490,0
20240816,155900,101607625,490,490,490,490,0
20240816,155800,101607625,490,490,490,490,0
20240816,155700,101607625,490,490,490,490,0
20240816,155600,101607625,490,490,490,490,0
20240816,155500,101607625,490,490,490,490,0
20240816,155400,101607625,490,490,490,490,0
20240816,155300,101607625,490,490,490,490,0
20240816,155200,101607625,490,490,490,490,0
20240816,155100,101607625,490,490,490,490,0
20240816,155000,101607625,490,490,490,490,0
20240816,154900,101607625,490,490,490,490,0
20240816,154800,101607625,490,490,490,490,0
20240816,154700,101607625,490,490,490,490,7156
20240816,154600,101607625,490,490,490,490,0
20240816,154500,101607625,490,490,490,490,0
20240816,154400,101607625,490,490,490,490,0
20240816,154300,101607625,490,490,490,490,0
20240816,154200,101607625,490,490,490,490,0
20240816,154100,101607625,490,490,490,490,0
20240816,154000,101607625,490,490,490,490,0
20240816,153900,101607625,490,490,490,490,0
20240816,153800,101607625,490,490,490,490,0
20240816,153700,101607625,490,490,490,490,0
20240816,153600,101607625,490,490,490,490,0
20240816,153500,101607625,490,490,490,490,0
20240816,153400,101607625,490,490,490,490,0
20240816,153300,101607625,490,490,490,490,0
20240816,153200,101607625,490,490,490,490,0
20240816,153100,101607625,490,490,490,490,0
20240816,153000,101607625,490,490,490,490,7156
20240816,152900,98101185,490,490,490,490,0
20240816,152800,98101185,490,490,490,490,0
20240816,152700,98101185,490,490,490,490,0
20240816,152600,98101185,490,490,490,490,0
20240816,152500,98101185,490,490,490,490,0
20240816,152400,98101185,490,490,490,490,0
20240816,152300,98101185,490,490,490,490,0
20240816,152200,98101185,490,490,490,490,0
20240816,152100,98101185,490,490,490,490,0
20240816,152000,98101185,490,490,490,490,0
20240816,151900,98101185,490,481,490,480,16000
20240816,151800,90312842,484,481,484,480,885
20240816,151700,89887392,485,485,485,485,0
20240816,151600,89887392,485,485,485,485,0
20240816,151500,89887392,485,485,485,485,2115
20240816,151400,88861617,481,481,481,481,700
20240816,151300,88524917,485,485,485,485,0
20240816,151200,88524917,485,485,485,485,1000
20240816,151100,88039917,485,485,485,485,5
20240816,151000,88037492,485,482,485,482,510
20240816,150900,87791642,485,484,485,484,65
20240816,150800,87760169,485,484,485,484,320
20240816,150700,87605124,484,484,484,484,4
20240816,150600,87603188,485,485,485,485,20
20240816,150500,87593488,485,485,485,485,0
20240816,150400,87593488,485,484,485,484,470
20240816,150300,87365998,484,484,484,484,20
20240816,150200,87356318,485,485,485,485,0
20240816,150100,87356318,485,485,485,485,60
20240816,150000,87327218,484,484,484,484,100
20240816,145900,87278818,485,485,485,485,0
20240816,145800,87278818,485,485,485,485,0
20240816,145700,87278818,485,481,485,481,2333
20240816,145600,86155539,485,485,485,485,333
20240816,145500,85994034,485,485,485,485,0
20240816,145400,85994034,485,485,485,485,0
20240816,145300,85994034,485,485,485,485,0
20240816,145200,85994034,485,485,485,485,0
20240816,145100,85994034,485,485,485,485,0
20240816,145000,85994034,485,481,485,480,9010
20240816,144900,81669080,485,485,485,485,0
20240816,144800,81669080,485,485,485,485,0
20240816,144700,81669080,485,485,485,485,357
20240816,144600,81495935,485,485,485,485,0
20240816,144500,81495935,485,485,485,485,0
20240816,144400,81495935,485,485,485,485,0
20240816,144300,81495935,485,485,485,485,0
20240816,144200,81495935,485,485,485,485,0
20240816,144100,81495935,485,485,485,485,0
20240816,144000,81495935,485,485,485,485,0
20240816,143900,81495935,485,485,485,485,0
20240816,143800,81495935,485,485,485,485,0
20240816,143700,81495935,485,485,485,485,0
20240816,143600,81495935,485,480,485,480,5010
20240816,143500,79091085,485,485,485,485,0
20240816,143400,79091085,485,485,485,485,0
20240816,143300,79091085,485,485,485,485,0
20240816,143200,79091085,485,485,485,485,0
20240816,143100,79091085,485,485,485,485,104
20240816,143000,79040645,485,484,485,484,60
20240816,142900,79011595,485,485,485,485,0
20240816,142800,79011595,485,485,485,485,10
20240816,142700,79006745,485,484,485,484,2019
20240816,142600,78027880,485,485,485,485,0
20240816,142500,78027880,485,485,485,485,0
20240816,142400,78027880,485,485,485,485,10
20240816,142300,78023030,485,481,485,481,433
20240816,142200,77814367,485,481,485,481,3010
20240816,142100,76364862,484,482,484,481,510
20240816,142000,76119309,483,483,483,483,22
20240816,141900,76108683,483,483,483,483,50
20240816,141800,76084533,483,483,484,483,173
20240816,141700,76000964,483,483,483,483,137
20240816,141600,75934793,485,485,485,485,0
20240816,141500,75934793,485,485,485,485,110
20240816,141400,75881443,483,483,483,483,17
20240816,141300,75873232,483,485,485,483,34
20240816,141200,75856790,482,485,485,482,8320
20240816,141100,71846190,485,485,485,485,102
20240816,141000,71796720,487,487,487,487,0
20240816,140900,71796720,487,487,487,487,0
20240816,140800,71796720,487,487,487,487,0
20240816,140700,71796720,487,487,487,487,0
20240816,140600,71796720,487,487,487,487,0
20240816,140500,71796720,487,487,487,487,0
20240816,140400,71796720,487,487,487,487,0
20240816,140300,71796720,487,482,487,482,4422
20240816,140200,69665266,481,487,487,481,12620
20240816,140100,63572717,488,488,488,488,0
20240816,140000,63572717,488,488,488,488,0
20240816,135900,63572717,488,488,488,488,0
20240816,135800,63572717,488,488,488,488,0
20240816,135700,63572717,488,488,488,488,0
20240816,135600,63572717,488,488,488,488,0
20240816,135500,63572717,488,487,488,487,90
20240816,135400,63528877,488,488,488,488,0
20240816,135300,63528877,488,488,488,488,0
20240816,135200,63528877,488,488,488,488,20
20240816,135100,63519117,488,488,488,488,0
20240816,135000,63519117,488,488,488,488,0
20240816,134900,63519117,488,488,488,488,0
20240816,134800,63519117,488,488,488,488,10
20240816,134700,63514237,488,488,488,488,0
20240816,134600,63514237,488,488,488,488,0
20240816,134500,63514237,488,488,488,488,0
20240816,134400,63514237,488,488,488,488,0
20240816,134300,63514237,488,488,488,488,0
20240816,134200,63514237,488,488,488,488,0
20240816,134100,63514237,488,488,488,488,0
20240816,134000,63514237,488,487,488,487,206
20240816,133900,63413905,488,488,488,488,10
20240816,133800,63409025,488,488,488,488,0
20240816,133700,63409025,488,488,488,488,0
20240816,133600,63409025,488,488,488,488,0
20240816,133500,63409025,488,488,488,488,0
20240816,133400,63409025,488,488,488,488,0
20240816,133300,63409025,488,488,488,488,0
20240816,133200,63409025,488,488,488,488,10
20240816,133100,63404145,487,487,487,487,6
20240816,133000,63401223,487,487,487,487,0
20240816,132900,63401223,487,487,487,487,0
20240816,132800,63401223,487,487,487,487,0
20240816,132700,63401223,487,487,487,487,0
20240816,132600,63401223,487,487,487,487,2
20240816,132500,63400249,488,488,488,488,0
20240816,132400,63400249,488,488,488,488,0
20240816,132300,63400249,488,488,488,488,0
20240816,132200,63400249,488,488,488,488,0
20240816,132100,63400249,488,488,488,488,1
20240816,132000,63399761,488,488,488,488,0
20240816,131900,63399761,488,488,488,488,0
20240816,131800,63399761,488,488,488,488,12
20240816,131700,63393905,488,488,488,488,0
20240816,131600,63393905,488,488,488,488,0
20240816,131500,63393905,488,488,488,488,110
20240816,131400,63340225,486,486,486,486,224
20240816,131300,63231361,486,486,486,486,0
20240816,131200,63231361,486,487,487,486,1776
20240816,131100,62368044,488,488,488,488,0
20240816,131000,62368044,488,488,488,488,0
20240816,130900,62368044,488,488,488,488,1688
20240816,130800,61544300,489,489,489,489,0
20240816,130700,61544300,489,489,489,489,0
20240816,130600,61544300,489,489,489,489,0
20240816,130500,61544300,489,489,489,489,0
20240816,130400,61544300,489,489,489,489,33
20240816,130300,61528163,489,489,489,489,0
20240816,130200,61528163,489,489,489,489,0
20240816,130100,61528163,489,489,489,489,0
20240816,130000,61528163,489,489,489,489,1378
20240816,125900,60854321,489,489,489,489,0
20240816,125800,60854321,489,489,489,489,0
20240816,125700,60854321,489,489,489,489,0
20240816,125600,60854321,489,489,489,489,0
20240816,125500,60854321,489,489,489,489,0
20240816,125400,60854321,489,489,489,489,0
20240816,125300,60854321,489,489,489,489,0
20240816,125200,60854321,489,489,489,489,0
20240816,125100,60854321,489,489,489,489,0
20240816,125000,60854321,489,489,489,489,0
20240816,124900,60854321,489,489,489,489,0
20240816,124800,60854321,489,489,489,489,0
20240816,124700,60854321,489,489,489,489,0
20240816,124600,60854321,489,489,489,489,0
20240816,124500,60854321,489,489,489,489,69
20240816,124400,60820580,489,489,489,489,0
20240816,124300,60820580,489,489,489,489,31
20240816,124200,60805421,490,490,490,490,102
20240816,124100,60755441,490,490,490,490,0
20240816,124000,60755441,490,490,490,490,0
20240816,123900,60755441,490,490,490,490,124
20240816,123800,60694681,491,491,491,491,0
20240816,123700,60694681,491,491,491,491,0
20240816,123600,60694681,491,491,491,491,0
20240816,123500,60694681,491,491,491,491,0
20240816,123400,60694681,491,491,491,491,0
20240816,123300,60694681,491,491,491,491,0
20240816,123200,60694681,491,491,491,491,0
20240816,123100,60694681,491,491,491,491,0
20240816,123000,60694681,491,491,491,491,0
20240816,122900,60694681,491,491,491,491,0
20240816,122800,60694681,491,491,491,491,0
20240816,122700,60694681,491,491,491,491,0
20240816,122600,60694681,491,491,491,491,0
20240816,122500,60694681,491,491,491,491,0
20240816,122400,60694681,491,491,491,491,0
20240816,122300,60694681,491,491,491,491,0
20240816,122200,60694681,491,491,491,491,0
20240816,122100,60694681,491,491,491,491,0
20240816,122000,60694681,491,491,491,491,0
20240816,121900,60694681,491,491,491,491,0
20240816,121800,60694681,491,491,491,491,0
20240816,121700,60694681,491,491,491,491,0
20240816,121600,60694681,491,491,491,491,0
20240816,121500,60694681,491,491,491,491,0
20240816,121400,60694681,491,491,491,491,0
20240816,121300,60694681,491,491,491,491,0
20240816,121200,60694681,491,491,491,491,0
20240816,121100,60694681,491,491,491,491,0
20240816,121000,60694681,491,491,491,491,0
20240816,120900,60694681,491,491,491,491,0
20240816,120800,60694681,491,491,491,491,0
20240816,120700,60694681,491,491,491,491,0
20240816,120600,60694681,491,491,491,491,0
20240816,120500,60694681,491,491,491,491,9
20240816,120400,60690262,491,491,491,491,0
20240816,120300,60690262,491,491,491,491,0
20240816,120200,60690262,491,491,491,491,0
20240816,120100,60690262,491,488,491,486,600
20240816,120000,60397704,488,488,488,488,0
20240816,115900,60397704,488,488,488,488,0
20240816,115800,60397704,488,488,488,488,20
20240816,115700,60387944,492,492,492,492,0
20240816,115600,60387944,492,490,492,490,100
20240816,115500,60338932,490,490,490,490,0
20240816,115400,60338932,490,490,490,490,0
20240816,115300,60338932,490,490,490,490,201
20240816,115200,60240442,490,490,490,490,0
20240816,115100,60240442,490,490,490,490,0
20240816,115000,60240442,490,490,490,490,0
20240816,114900,60240442,490,490,490,490,0
20240816,114800,60240442,490,490,490,490,10
20240816,114700,60235542,489,489,489,489,0
20240816,114600,60235542,489,489,489,489,0
20240816,114500,60235542,489,490,490,489,2614
20240816,114400,58955399,490,490,490,490,0
20240816,114300,58955399,490,490,490,490,0
20240816,114200,58955399,490,490,490,490,0
20240816,114100,58955399,490,490,490,490,0
20240816,114000,58955399,490,490,490,490,3
20240816,113900,58953929,490,490,490,490,0
20240816,113800,58953929,490,490,490,490,0
20240816,113700,58953929,490,490,490,490,0
20240816,113600,58953929,490,490,490,490,100
20240816,113500,58904929,492,492,492,492,0
20240816,113400,58904929,492,492,492,492,0
20240816,113300,58904929,492,492,492,492,0
20240816,113200,58904929,492,492,492,492,0
20240816,113100,58904929,492,492,492,492,0
20240816,113000,58904929,492,492,492,492,0
20240816,112900,58904929,492,492,492,492,0
20240816,112800,58904929,492,492,492,492,0
20240816,112700,58904929,492,492,492,492,0
20240816,112600,58904929,492,492,492,492,0
20240816,112500,58904929,492,492,492,492,0
20240816,112400,58904929,492,492,492,492,0
20240816,112300,58904929,492,492,492,492,1000
20240816,112200,58412929,492,492,492,492,0
20240816,112100,58412929,492,492,492,492,0
20240816,112000,58412929,492,492,492,492,0
20240816,111900,58412929,492,492,492,492,2
20240816,111800,58411945,491,491,491,491,0
20240816,111700,58411945,491,491,491,491,0
20240816,111600,58411945,491,491,491,491,0
20240816,111500,58411945,491,491,491,491,0
20240816,111400,58411945,491,491,491,491,0
20240816,111300,58411945,491,492,492,491,5172
20240816,111200,55867493,492,492,492,492,0
20240816,111100,55867493,492,492,492,492,0
20240816,111000,55867493,492,492,492,492,0
20240816,110900,55867493,492,492,492,492,0
20240816,110800,55867493,492,492,492,492,5000
20240816,110700,53407493,492,492,492,492,0
20240816,110600,53407493,492,492,492,492,0
20240816,110500,53407493,492,492,492,492,0
20240816,110400,53407493,492,492,492,492,0
20240816,110300,53407493,492,492,492,492,203
20240816,110200,53307617,492,492,492,492,0
20240816,110100,53307617,492,492,492,492,0
20240816,110000,53307617,492,492,492,492,0
20240816,105900,53307617,492,492,492,492,0
20240816,105800,53307617,492,492,492,492,0
20240816,105700,53307617,492,492,492,492,0
20240816,105600,53307617,492,492,492,492,0
20240816,105500,53307617,492,492,492,492,200
20240816,105400,53209217,492,492,492,492,0
20240816,105300,53209217,492,492,492,492,100
20240816,105200,53160017,492,492,492,492,0
20240816,105100,53160017,492,492,492,492,0
20240816,105000,53160017,492,492,492,492,0
20240816,104900,53160017,492,492,492,492,1021
20240816,104800,52657685,492,492,492,492,0
20240816,104700,52657685,492,492,492,492,0
20240816,104600,52657685,492,492,492,492,5000
20240816,104500,50197685,492,492,492,492,5000
20240816,104400,47737685,492,492,492,492,0
20240816,104300,47737685,492,492,492,492,0
20240816,104200,47737685,492,492,492,492,0
20240816,104100,47737685,492,492,492,492,0
20240816,104000,47737685,492,492,492,492,101
20240816,103900,47687993,492,492,492,492,0
20240816,103800,47687993,492,492,492,492,0
20240816,103700,47687993,492,492,492,492,0
20240816,103600,47687993,492,492,492,492,5
20240816,103500,47685533,492,492,492,492,2560
20240816,103400,46426013,492,492,492,492,0
20240816,103300,46426013,492,492,492,492,0
20240816,103200,46426013,492,492,492,492,121
20240816,103100,46366481,492,492,492,492,0
20240816,103000,46366481,492,492,492,492,10
20240816,102900,46361561,492,492,492,492,0
20240816,102800,46361561,492,492,492,492,246
20240816,102700,46240529,492,492,492,492,0
20240816,102600,46240529,492,492,492,492,11
20240816,102500,46235117,492,492,492,492,0
20240816,102400,46235117,492,492,492,492,600
20240816,102300,45939917,492,492,492,492,0
20240816,102200,45939917,492,492,492,492,0
20240816,102100,45939917,492,492,492,492,0
20240816,102000,45939917,492,492,492,492,0
20240816,101900,45939917,492,492,492,492,0
20240816,101800,45939917,492,492,492,492,1
20240816,101700,45939425,492,492,492,492,1
20240816,101600,45938933,492,492,492,492,0
20240816,101500,45938933,492,492,492,492,0
20240816,101400,45938933,492,492,492,492,10
20240816,101300,45934013,491,491,491,491,2000
20240816,101200,44952013,492,492,492,492,2000
20240816,101100,43968013,491,491,492,491,120
20240816,101000,43909083,492,492,492,492,0
20240816,100900,43909083,492,491,492,491,1510
20240816,100800,43167663,491,491,491,491,491
20240816,100700,42926582,491,491,491,491,0
20240816,100600,42926582,491,491,491,491,509
20240816,100500,42676663,492,492,492,492,0
20240816,100400,42676663,492,492,492,492,10
20240816,100300,42671743,492,492,492,492,4
20240816,100200,42669775,491,491,491,491,0
20240816,100100,42669775,491,491,491,491,4
20240816,100000,42667811,492,494,494,492,5968
20240816,095900,39731019,494,494,494,494,610
20240816,095800,39429679,494,494,494,494,13
20240816,095700,39423257,494,494,494,494,0
20240816,095600,39423257,494,494,494,494,0
20240816,095500,39423257,494,494,494,494,0
20240816,095400,39423257,494,494,494,494,0
20240816,095300,39423257,494,494,494,494,0
20240816,095200,39423257,494,494,494,494,0
20240816,095100,39423257,494,494,494,494,0
20240816,095000,39423257,494,494,494,494,0
20240816,094900,39423257,494,494,494,494,0
20240816,094800,39423257,494,494,494,494,12
20240816,094700,39417329,494,492,494,492,3203
20240816,094600,37841333,492,492,492,492,8907
20240816,094500,33459089,492,492,492,492,210
20240816,094400,33355769,492,492,492,492,0
20240816,094300,33355769,492,492,492,492,2400
20240816,094200,32174969,492,492,492,492,0
20240816,094100,32174969,492,489,492,489,2010
20240816,094000,31192049,492,492,492,489,2020
20240816,093900,30204209,488,489,489,488,1800
20240816,093800,29325129,492,492,492,492,0
20240816,093700,29325129,492,492,492,492,0
20240816,093600,29325129,492,492,492,492,3
20240816,093500,29323653,492,492,492,492,0
20240816,093400,29323653,492,492,492,492,0
20240816,093300,29323653,492,492,492,492,1000
20240816,093200,28831653,492,492,492,492,0
20240816,093100,28831653,492,492,492,492,0
20240816,093000,28831653,492,492,492,492,0
20240816,092900,28831653,492,492,492,492,10
20240816,092800,28826733,491,491,491,491,1000
20240816,092700,28335733,492,492,492,491,1210
20240816,092600,27741413,492,492,492,492,0
20240816,092500,27741413,492,491,492,491,1277
20240816,092400,27114396,491,490,491,490,2138
20240816,092300,26064774,491,491,491,491,200
20240816,092200,25966574,491,491,491,491,2010
20240816,092100,24979664,491,491,491,491,0
20240816,092000,24979664,491,491,491,491,0
20240816,091900,24979664,491,491,491,491,0
20240816,091800,24979664,491,491,491,491,0
20240816,091700,24979664,491,490,491,490,1010
20240816,091600,24484754,490,490,490,490,1007
20240816,091500,23991324,490,484,490,484,1210
20240816,091400,23405624,490,489,490,484,4420
20240816,091300,21260624,489,489,489,489,11223
20240816,091200,15772577,489,489,489,489,1010
20240816,091100,15278687,489,489,489,489,2438
20240816,091000,14086505,489,489,489,489,1010
20240816,090900,13592615,489,485,489,485,1210
20240816,090800,13005421,485,485,485,485,0
20240816,090700,13005421,485,480,485,480,4506
20240816,090600,10841252,484,484,484,484,1000
20240816,090500,10357252,485,485,485,485,0
20240816,090400,10357252,485,485,485,485,0
20240816,090300,10357252,485,485,485,484,6140
20240816,090200,7379544,487,490,490,487,2552
20240816,090100,6133330,490,490,490,490,0
20240816,090000,6133330,490,490,490,490,12517