KissMeData/043340/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192600,13085720,492,492,492,492,700
20240809,192500,13085720,492,492,492,492,0
20240809,192400,13085720,492,492,492,492,0
20240809,192300,13085720,492,492,492,492,0
20240809,192200,13085720,492,492,492,492,0
20240809,192100,13085720,492,492,492,492,0
20240809,192000,13085720,492,492,492,492,0
20240809,191900,13085720,492,492,492,492,0
20240809,191800,13085720,492,492,492,492,0
20240809,191700,13085720,492,492,492,492,0
20240809,191600,13085720,492,492,492,492,0
20240809,191500,13085720,492,492,492,492,0
20240809,191400,13085720,492,492,492,492,0
20240809,191300,13085720,492,492,492,492,0
20240809,191200,13085720,492,492,492,492,0
20240809,191100,13085720,492,492,492,492,0
20240809,191000,13085720,492,492,492,492,0
20240809,190900,13085720,492,492,492,492,0
20240809,190800,13085720,492,492,492,492,0
20240809,190700,13085720,492,492,492,492,0
20240809,190600,13085720,492,492,492,492,0
20240809,190500,13085720,492,492,492,492,0
20240809,190400,13085720,492,492,492,492,0
20240809,190300,13085720,492,492,492,492,0
20240809,190200,13085720,492,492,492,492,0
20240809,190100,13085720,492,492,492,492,0
20240809,190000,13085720,492,492,492,492,0
20240809,185900,13085720,492,492,492,492,0
20240809,185800,13085720,492,492,492,492,0
20240809,185700,13085720,492,492,492,492,0
20240809,185600,13085720,492,492,492,492,700
20240809,185500,13085720,492,492,492,492,0
20240809,185400,13085720,492,492,492,492,0
20240809,185300,13085720,492,492,492,492,0
20240809,185200,13085720,492,492,492,492,0
20240809,185100,13085720,492,492,492,492,0
20240809,185000,13085720,492,492,492,492,0
20240809,184900,13085720,492,492,492,492,0
20240809,184800,13085720,492,492,492,492,0
20240809,184700,13085720,492,492,492,492,0
20240809,184600,13085720,492,492,492,492,0
20240809,184500,13085720,492,492,492,492,0
20240809,184400,13085720,492,492,492,492,0
20240809,184300,13085720,492,492,492,492,0
20240809,184200,13085720,492,492,492,492,0
20240809,184100,13085720,492,492,492,492,0
20240809,184000,13085720,492,492,492,492,0
20240809,183900,13085720,492,492,492,492,0
20240809,183800,13085720,492,492,492,492,0
20240809,183700,13085720,492,492,492,492,0
20240809,183600,13085720,492,492,492,492,0
20240809,183500,13085720,492,492,492,492,0
20240809,183400,13085720,492,492,492,492,0
20240809,183300,13085720,492,492,492,492,0
20240809,183200,13085720,492,492,492,492,0
20240809,183100,13085720,492,492,492,492,0
20240809,183000,13085720,492,492,492,492,0
20240809,182900,13085720,492,492,492,492,0
20240809,182800,13085720,492,492,492,492,0
20240809,182700,13085720,492,492,492,492,0
20240809,182600,13085720,492,492,492,492,700
20240809,182500,13085720,492,492,492,492,0
20240809,182400,13085720,492,492,492,492,0
20240809,182300,13085720,492,492,492,492,0
20240809,182200,13085720,492,492,492,492,0
20240809,182100,13085720,492,492,492,492,0
20240809,182000,13085720,492,492,492,492,0
20240809,181900,13085720,492,492,492,492,0
20240809,181800,13085720,492,492,492,492,0
20240809,181700,13085720,492,492,492,492,0
20240809,181600,13085720,492,492,492,492,0
20240809,181500,13085720,492,492,492,492,0
20240809,181400,13085720,492,492,492,492,0
20240809,181300,13085720,492,492,492,492,0
20240809,181200,13085720,492,492,492,492,0
20240809,181100,13085720,492,492,492,492,0
20240809,181000,13085720,492,492,492,492,0
20240809,180900,13085720,492,492,492,492,0
20240809,180800,13085720,492,492,492,492,0
20240809,180700,13085720,492,492,492,492,0
20240809,180600,13085720,492,492,492,492,0
20240809,180500,13085720,492,492,492,492,0
20240809,180400,13085720,492,492,492,492,0
20240809,180300,13085720,492,492,492,492,0
20240809,180200,13085720,492,492,492,492,0
20240809,180100,13085720,492,492,492,492,0
20240809,180000,13085720,492,492,492,492,0
20240809,175900,13085720,492,492,492,492,0
20240809,175800,13085720,492,492,492,492,0
20240809,175700,13085720,492,492,492,492,0
20240809,175600,13085720,492,492,492,492,700
20240809,175500,13085720,492,492,492,492,0
20240809,175400,13085720,492,492,492,492,0
20240809,175300,13085720,492,492,492,492,0
20240809,175200,13085720,492,492,492,492,0
20240809,175100,13085720,492,492,492,492,0
20240809,175000,13085720,492,492,492,492,0
20240809,174900,13085720,492,492,492,492,0
20240809,174800,13085720,492,492,492,492,0
20240809,174700,13085720,492,492,492,492,0
20240809,174600,13085720,492,492,492,492,0
20240809,174500,13085720,492,492,492,492,0
20240809,174400,13085720,492,492,492,492,0
20240809,174300,13085720,492,492,492,492,0
20240809,174200,13085720,492,492,492,492,0
20240809,174100,13085720,492,492,492,492,0
20240809,174000,13085720,492,492,492,492,0
20240809,173900,13085720,492,492,492,492,0
20240809,173800,13085720,492,492,492,492,0
20240809,173700,13085720,492,492,492,492,0
20240809,173600,13085720,492,492,492,492,0
20240809,173500,13085720,492,492,492,492,0
20240809,173400,13085720,492,492,492,492,0
20240809,173300,13085720,492,492,492,492,0
20240809,173200,13085720,492,492,492,492,0
20240809,173100,13085720,492,492,492,492,0
20240809,173000,13085720,492,492,492,492,0
20240809,172900,13085720,492,492,492,492,0
20240809,172800,13085720,492,492,492,492,0
20240809,172700,13085720,492,492,492,492,0
20240809,172600,13085720,492,492,492,492,700
20240809,172500,13085720,492,492,492,492,0
20240809,172400,13085720,492,492,492,492,0
20240809,172300,13085720,492,492,492,492,0
20240809,172200,13085720,492,492,492,492,0
20240809,172100,13085720,492,492,492,492,0
20240809,172000,13085720,492,492,492,492,0
20240809,171900,13085720,492,492,492,492,0
20240809,171800,13085720,492,492,492,492,0
20240809,171700,13085720,492,492,492,492,0
20240809,171600,13085720,492,492,492,492,0
20240809,171500,13085720,492,492,492,492,0
20240809,171400,13085720,492,492,492,492,0
20240809,171300,13085720,492,492,492,492,0
20240809,171200,13085720,492,492,492,492,0
20240809,171100,13085720,492,492,492,492,0
20240809,171000,13085720,492,492,492,492,0
20240809,170900,13085720,492,492,492,492,0
20240809,170800,13085720,492,492,492,492,0
20240809,170700,13085720,492,492,492,492,0
20240809,170600,13085720,492,492,492,492,0
20240809,170500,13085720,492,492,492,492,0
20240809,170400,13085720,492,492,492,492,0
20240809,170300,13085720,492,492,492,492,0
20240809,170200,13085720,492,492,492,492,0
20240809,170100,13085720,492,492,492,492,0
20240809,170000,13085720,492,492,492,492,0
20240809,165900,13085720,492,492,492,492,0
20240809,165800,13085720,492,492,492,492,0
20240809,165700,13085720,492,492,492,492,0
20240809,165600,13085720,492,492,492,492,700
20240809,165500,13085720,492,492,492,492,0
20240809,165400,13085720,492,492,492,492,0
20240809,165300,13085720,492,492,492,492,0
20240809,165200,13085720,492,492,492,492,0
20240809,165100,13085720,492,492,492,492,0
20240809,165000,13085720,492,492,492,492,0
20240809,164900,13085720,492,492,492,492,0
20240809,164800,13085720,492,492,492,492,0
20240809,164700,13085720,492,492,492,492,0
20240809,164600,13085720,492,492,492,492,0
20240809,164500,13085720,492,492,492,492,0
20240809,164400,13085720,492,492,492,492,0
20240809,164300,13085720,492,492,492,492,0
20240809,164200,13085720,492,492,492,492,0
20240809,164100,13085720,492,492,492,492,0
20240809,164000,13085720,492,492,492,492,0
20240809,163900,13085720,492,492,492,492,0
20240809,163800,13085720,492,492,492,492,0
20240809,163700,13085720,492,492,492,492,0
20240809,163600,13085720,492,492,492,492,0
20240809,163500,13085720,492,492,492,492,0
20240809,163400,13085720,492,492,492,492,0
20240809,163300,13085720,492,492,492,492,0
20240809,163200,13085720,492,492,492,492,0
20240809,163100,13085720,492,492,492,492,0
20240809,163000,13085720,492,492,492,492,0
20240809,162900,13085720,492,492,492,492,0
20240809,162800,13085720,492,492,492,492,0
20240809,162700,13085720,492,492,492,492,0
20240809,162600,13085720,492,492,492,492,700
20240809,162500,13085720,492,492,492,492,0
20240809,162400,13085720,492,492,492,492,0
20240809,162300,13085720,492,492,492,492,0
20240809,162200,13085720,492,492,492,492,0
20240809,162100,13085720,492,492,492,492,0
20240809,162000,13085720,492,492,492,492,0
20240809,161900,13085720,492,492,492,492,0
20240809,161800,13085720,492,492,492,492,0
20240809,161700,13085720,492,492,492,492,0
20240809,161600,13085720,492,492,492,492,0
20240809,161500,13085720,492,492,492,492,0
20240809,161400,13085720,492,492,492,492,0
20240809,161300,13085720,492,492,492,492,0
20240809,161200,13085720,492,492,492,492,0
20240809,161100,13085720,492,492,492,492,0
20240809,161000,13085720,492,492,492,492,0
20240809,160900,13085720,492,492,492,492,0
20240809,160800,13085720,492,492,492,492,0
20240809,160700,13085720,492,492,492,492,0
20240809,160600,13085720,492,492,492,492,0
20240809,160500,13085720,492,492,492,492,0
20240809,160400,13085720,492,492,492,492,0
20240809,160300,13085720,492,492,492,492,0
20240809,160200,13085720,492,492,492,492,0
20240809,160100,13085720,492,492,492,492,0
20240809,160000,13085720,492,492,492,492,0
20240809,155900,13085720,492,492,492,492,0
20240809,155800,13085720,492,492,492,492,0
20240809,155700,13085720,492,492,492,492,0
20240809,155600,13085720,492,492,492,492,700
20240809,155500,13085720,492,492,492,492,0
20240809,155400,13085720,492,492,492,492,0
20240809,155300,13085720,492,492,492,492,0
20240809,155200,13085720,492,492,492,492,0
20240809,155100,13085720,492,492,492,492,0
20240809,155000,13085720,492,492,492,492,0
20240809,154900,13085720,492,492,492,492,0
20240809,154800,13085720,492,492,492,492,0
20240809,154700,13085720,492,492,492,492,0
20240809,154600,13085720,492,492,492,492,0
20240809,154500,13085720,492,492,492,492,0
20240809,154400,13085720,492,492,492,492,0
20240809,154300,13085720,492,492,492,492,0
20240809,154200,13085720,492,492,492,492,0
20240809,154100,13085720,492,492,492,492,0
20240809,154000,13085720,492,492,492,492,0
20240809,153900,13085720,492,492,492,492,0
20240809,153800,13085720,492,492,492,492,0
20240809,153700,13085720,492,492,492,492,0
20240809,153600,13085720,492,492,492,492,0
20240809,153500,13085720,492,492,492,492,0
20240809,153400,13085720,492,492,492,492,0
20240809,153300,13085720,492,492,492,492,0
20240809,153200,13085720,492,492,492,492,0
20240809,153100,13085720,492,492,492,492,0
20240809,153000,13085720,492,492,492,492,700
20240809,152900,12741320,492,492,492,492,0
20240809,152800,12741320,492,492,492,492,0
20240809,152700,12741320,492,492,492,492,0
20240809,152600,12741320,492,492,492,492,0
20240809,152500,12741320,492,492,492,492,0
20240809,152400,12741320,492,492,492,492,0
20240809,152300,12741320,492,492,492,492,0
20240809,152200,12741320,492,492,492,492,0
20240809,152100,12741320,492,492,492,492,0
20240809,152000,12741320,492,492,492,492,0
20240809,151900,12741320,492,492,492,492,441
20240809,151800,12524348,493,493,493,493,0
20240809,151700,12524348,493,493,493,493,0
20240809,151600,12524348,493,493,493,493,0
20240809,151500,12524348,493,493,493,493,0
20240809,151400,12524348,493,493,493,493,0
20240809,151300,12524348,493,493,493,493,75
20240809,151200,12487373,493,493,493,493,0
20240809,151100,12487373,493,493,493,492,268
20240809,151000,12355272,492,492,492,492,656
20240809,150900,12032520,492,492,492,492,0
20240809,150800,12032520,492,492,492,492,0
20240809,150700,12032520,492,492,492,492,0
20240809,150600,12032520,492,492,492,492,0
20240809,150500,12032520,492,492,492,492,0
20240809,150400,12032520,492,492,492,492,0
20240809,150300,12032520,492,492,492,492,35
20240809,150200,12015300,492,492,492,492,0
20240809,150100,12015300,492,492,492,492,0
20240809,150000,12015300,492,492,492,492,0
20240809,145900,12015300,492,492,492,492,0
20240809,145800,12015300,492,492,492,492,0
20240809,145700,12015300,492,492,492,492,0
20240809,145600,12015300,492,492,492,492,0
20240809,145500,12015300,492,492,492,492,279
20240809,145400,11878032,493,493,493,493,0
20240809,145300,11878032,493,493,493,493,0
20240809,145200,11878032,493,493,493,493,0
20240809,145100,11878032,493,493,493,493,0
20240809,145000,11878032,493,493,493,493,20
20240809,144900,11868172,493,493,493,493,0
20240809,144800,11868172,493,493,493,493,0
20240809,144700,11868172,493,493,493,493,0
20240809,144600,11868172,493,493,493,493,0
20240809,144500,11868172,493,493,493,493,0
20240809,144400,11868172,493,493,493,493,0
20240809,144300,11868172,493,493,493,493,0
20240809,144200,11868172,493,493,493,493,0
20240809,144100,11868172,493,493,493,493,0
20240809,144000,11868172,493,493,493,493,0
20240809,143900,11868172,493,493,493,493,0
20240809,143800,11868172,493,493,493,493,0
20240809,143700,11868172,493,493,493,493,0
20240809,143600,11868172,493,493,493,493,0
20240809,143500,11868172,493,493,493,493,0
20240809,143400,11868172,493,493,493,493,0
20240809,143300,11868172,493,493,493,493,0
20240809,143200,11868172,493,493,493,493,0
20240809,143100,11868172,493,493,493,493,0
20240809,143000,11868172,493,493,493,493,0
20240809,142900,11868172,493,493,493,493,0
20240809,142800,11868172,493,493,493,493,0
20240809,142700,11868172,493,493,493,493,0
20240809,142600,11868172,493,493,493,493,0
20240809,142500,11868172,493,493,493,493,0
20240809,142400,11868172,493,493,493,493,0
20240809,142300,11868172,493,493,493,493,0
20240809,142200,11868172,493,493,493,493,0
20240809,142100,11868172,493,493,493,493,0
20240809,142000,11868172,493,493,493,493,0
20240809,141900,11868172,493,493,493,493,0
20240809,141800,11868172,493,493,493,493,0
20240809,141700,11868172,493,493,493,493,0
20240809,141600,11868172,493,493,493,493,0
20240809,141500,11868172,493,493,493,493,0
20240809,141400,11868172,493,493,493,493,0
20240809,141300,11868172,493,493,493,493,0
20240809,141200,11868172,493,493,493,493,0
20240809,141100,11868172,493,493,493,493,0
20240809,141000,11868172,493,493,493,493,0
20240809,140900,11868172,493,493,493,493,0
20240809,140800,11868172,493,493,493,493,0
20240809,140700,11868172,493,493,493,493,0
20240809,140600,11868172,493,493,493,493,0
20240809,140500,11868172,493,493,493,493,0
20240809,140400,11868172,493,493,493,493,0
20240809,140300,11868172,493,493,493,493,0
20240809,140200,11868172,493,493,493,493,0
20240809,140100,11868172,493,493,493,493,0
20240809,140000,11868172,493,493,493,493,0
20240809,135900,11868172,493,493,493,493,0
20240809,135800,11868172,493,493,493,493,0
20240809,135700,11868172,493,493,493,493,0
20240809,135600,11868172,493,493,493,493,0
20240809,135500,11868172,493,493,493,493,0
20240809,135400,11868172,493,493,493,493,0
20240809,135300,11868172,493,493,493,493,0
20240809,135200,11868172,493,493,493,493,0
20240809,135100,11868172,493,493,493,493,0
20240809,135000,11868172,493,493,493,493,0
20240809,134900,11868172,493,493,493,493,0
20240809,134800,11868172,493,493,493,493,0
20240809,134700,11868172,493,493,493,493,0
20240809,134600,11868172,493,493,493,493,0
20240809,134500,11868172,493,493,493,493,0
20240809,134400,11868172,493,493,493,493,0
20240809,134300,11868172,493,493,493,493,0
20240809,134200,11868172,493,493,493,493,0
20240809,134100,11868172,493,493,493,493,0
20240809,134000,11868172,493,493,493,493,0
20240809,133900,11868172,493,493,493,493,0
20240809,133800,11868172,493,493,493,493,0
20240809,133700,11868172,493,493,493,493,0
20240809,133600,11868172,493,493,493,493,0
20240809,133500,11868172,493,493,493,493,0
20240809,133400,11868172,493,493,493,493,0
20240809,133300,11868172,493,493,493,493,0
20240809,133200,11868172,493,493,493,493,0
20240809,133100,11868172,493,493,493,493,0
20240809,133000,11868172,493,493,493,493,0
20240809,132900,11868172,493,493,493,493,0
20240809,132800,11868172,493,493,493,493,0
20240809,132700,11868172,493,493,493,493,0
20240809,132600,11868172,493,493,493,493,0
20240809,132500,11868172,493,493,493,493,0
20240809,132400,11868172,493,493,493,493,0
20240809,132300,11868172,493,493,493,493,0
20240809,132200,11868172,493,493,493,493,0
20240809,132100,11868172,493,493,493,493,0
20240809,132000,11868172,493,493,493,493,0
20240809,131900,11868172,493,493,493,493,0
20240809,131800,11868172,493,493,493,493,0
20240809,131700,11868172,493,493,493,493,0
20240809,131600,11868172,493,493,493,493,0
20240809,131500,11868172,493,493,493,493,0
20240809,131400,11868172,493,493,493,493,0
20240809,131300,11868172,493,493,493,493,0
20240809,131200,11868172,493,493,493,493,7
20240809,131100,11864721,493,493,493,493,0
20240809,131000,11864721,493,493,493,493,116
20240809,130900,11807533,493,493,493,493,0
20240809,130800,11807533,493,493,493,493,0
20240809,130700,11807533,493,493,493,493,0
20240809,130600,11807533,493,493,493,493,0
20240809,130500,11807533,493,493,493,493,0
20240809,130400,11807533,493,493,493,493,0
20240809,130300,11807533,493,493,493,493,0
20240809,130200,11807533,493,493,493,493,0
20240809,130100,11807533,493,493,493,493,0
20240809,130000,11807533,493,493,493,493,0
20240809,125900,11807533,493,493,493,493,0
20240809,125800,11807533,493,493,493,493,0
20240809,125700,11807533,493,493,493,493,0
20240809,125600,11807533,493,493,493,493,0
20240809,125500,11807533,493,493,493,493,0
20240809,125400,11807533,493,493,493,493,0
20240809,125300,11807533,493,493,493,493,0
20240809,125200,11807533,493,493,493,493,0
20240809,125100,11807533,493,493,493,493,0
20240809,125000,11807533,493,493,493,493,0
20240809,124900,11807533,493,493,493,493,0
20240809,124800,11807533,493,493,493,493,0
20240809,124700,11807533,493,493,493,493,0
20240809,124600,11807533,493,493,493,493,0
20240809,124500,11807533,493,493,493,493,0
20240809,124400,11807533,493,493,493,493,0
20240809,124300,11807533,493,493,493,493,0
20240809,124200,11807533,493,493,493,493,0
20240809,124100,11807533,493,493,493,493,0
20240809,124000,11807533,493,493,493,493,0
20240809,123900,11807533,493,493,493,493,0
20240809,123800,11807533,493,493,493,493,0
20240809,123700,11807533,493,493,493,493,200
20240809,123600,11708933,493,493,493,493,0
20240809,123500,11708933,493,493,493,493,0
20240809,123400,11708933,493,493,493,493,0
20240809,123300,11708933,493,493,493,493,0
20240809,123200,11708933,493,493,493,493,0
20240809,123100,11708933,493,493,493,493,0
20240809,123000,11708933,493,493,493,493,0
20240809,122900,11708933,493,493,493,493,0
20240809,122800,11708933,493,493,493,493,0
20240809,122700,11708933,493,493,493,493,0
20240809,122600,11708933,493,493,493,493,0
20240809,122500,11708933,493,493,493,493,0
20240809,122400,11708933,493,493,493,493,0
20240809,122300,11708933,493,493,493,493,0
20240809,122200,11708933,493,493,493,493,0
20240809,122100,11708933,493,493,493,493,0
20240809,122000,11708933,493,493,493,493,0
20240809,121900,11708933,493,493,493,493,0
20240809,121800,11708933,493,493,493,493,0
20240809,121700,11708933,493,493,493,493,0
20240809,121600,11708933,493,493,493,493,0
20240809,121500,11708933,493,493,493,493,0
20240809,121400,11708933,493,493,493,493,0
20240809,121300,11708933,493,493,493,493,0
20240809,121200,11708933,493,493,493,493,200
20240809,121100,11610333,493,493,493,493,0
20240809,121000,11610333,493,493,493,493,0
20240809,120900,11610333,493,493,493,493,0
20240809,120800,11610333,493,493,493,493,0
20240809,120700,11610333,493,493,493,493,0
20240809,120600,11610333,493,493,493,493,0
20240809,120500,11610333,493,493,493,493,9
20240809,120400,11605896,493,493,493,493,1
20240809,120300,11605403,494,494,494,494,10
20240809,120200,11600463,495,495,495,495,0
20240809,120100,11600463,495,495,495,495,0
20240809,120000,11600463,495,495,495,495,0
20240809,115900,11600463,495,495,495,495,0
20240809,115800,11600463,495,495,495,495,0
20240809,115700,11600463,495,495,495,495,0
20240809,115600,11600463,495,495,495,495,0
20240809,115500,11600463,495,495,495,495,0
20240809,115400,11600463,495,495,495,495,0
20240809,115300,11600463,495,495,495,495,0
20240809,115200,11600463,495,495,495,495,0
20240809,115100,11600463,495,495,495,495,0
20240809,115000,11600463,495,495,495,495,0
20240809,114900,11600463,495,495,495,495,0
20240809,114800,11600463,495,495,495,495,0
20240809,114700,11600463,495,495,495,495,0
20240809,114600,11600463,495,495,495,495,116
20240809,114500,11543043,490,490,490,490,0
20240809,114400,11543043,490,490,490,490,0
20240809,114300,11543043,490,490,490,490,0
20240809,114200,11543043,490,490,490,490,0
20240809,114100,11543043,490,490,490,490,0
20240809,114000,11543043,490,490,490,490,0
20240809,113900,11543043,490,490,490,490,0
20240809,113800,11543043,490,490,490,490,0
20240809,113700,11543043,490,490,490,490,0
20240809,113600,11543043,490,490,490,490,49
20240809,113500,11519033,489,489,489,489,0
20240809,113400,11519033,489,489,489,489,0
20240809,113300,11519033,489,489,489,489,0
20240809,113200,11519033,489,489,489,489,6
20240809,113100,11516099,489,489,489,489,175
20240809,113000,11430524,490,490,490,490,3
20240809,112900,11429054,490,490,490,490,48
20240809,112800,11405534,490,490,490,490,0
20240809,112700,11405534,490,490,490,490,0
20240809,112600,11405534,490,490,490,490,4
20240809,112500,11403574,490,490,490,490,0
20240809,112400,11403574,490,490,490,490,0
20240809,112300,11403574,490,490,490,490,0
20240809,112200,11403574,490,490,490,490,0
20240809,112100,11403574,490,490,490,490,82
20240809,112000,11363394,494,493,494,493,200
20240809,111900,11264701,490,490,490,490,152
20240809,111800,11190221,489,489,489,489,0
20240809,111700,11190221,489,489,489,489,0
20240809,111600,11190221,489,489,489,489,0
20240809,111500,11190221,489,489,489,489,119
20240809,111400,11132030,489,490,490,489,399
20240809,111300,10936812,489,489,489,489,0
20240809,111200,10936812,489,489,489,489,0
20240809,111100,10936812,489,489,489,489,2338
20240809,111000,9793530,489,489,489,489,0
20240809,110900,9793530,489,489,489,489,0
20240809,110800,9793530,489,489,489,489,108
20240809,110700,9740718,489,489,489,489,0
20240809,110600,9740718,489,489,489,489,0
20240809,110500,9740718,489,489,489,489,0
20240809,110400,9740718,489,489,489,489,0
20240809,110300,9740718,489,489,489,489,0
20240809,110200,9740718,489,489,489,489,0
20240809,110100,9740718,489,489,489,489,6
20240809,110000,9737784,489,489,489,489,0
20240809,105900,9737784,489,489,489,489,0
20240809,105800,9737784,489,489,489,489,0
20240809,105700,9737784,489,489,489,489,100
20240809,105600,9688884,488,488,488,488,0
20240809,105500,9688884,488,488,488,488,0
20240809,105400,9688884,488,488,488,488,0
20240809,105300,9688884,488,488,488,488,0
20240809,105200,9688884,488,488,488,488,0
20240809,105100,9688884,488,488,488,488,0
20240809,105000,9688884,488,488,488,488,0
20240809,104900,9688884,488,488,488,488,0
20240809,104800,9688884,488,488,488,488,0
20240809,104700,9688884,488,488,488,488,0
20240809,104600,9688884,488,488,488,488,0
20240809,104500,9688884,488,488,488,488,0
20240809,104400,9688884,488,488,488,488,0
20240809,104300,9688884,488,488,488,488,0
20240809,104200,9688884,488,488,488,488,0
20240809,104100,9688884,488,488,488,488,0
20240809,104000,9688884,488,488,488,488,0
20240809,103900,9688884,488,488,488,488,0
20240809,103800,9688884,488,488,488,488,0
20240809,103700,9688884,488,488,488,488,0
20240809,103600,9688884,488,488,488,488,0
20240809,103500,9688884,488,488,488,488,0
20240809,103400,9688884,488,488,488,488,0
20240809,103300,9688884,488,488,488,488,0
20240809,103200,9688884,488,488,488,488,0
20240809,103100,9688884,488,488,488,488,0
20240809,103000,9688884,488,488,488,488,0
20240809,102900,9688884,488,488,488,488,0
20240809,102800,9688884,488,488,488,488,845
20240809,102700,9276524,489,489,489,489,0
20240809,102600,9276524,489,489,489,489,123
20240809,102500,9216377,489,489,489,489,2159
20240809,102400,8160626,490,492,492,490,2554
20240809,102300,6908174,493,493,493,493,0
20240809,102200,6908174,493,493,493,493,0
20240809,102100,6908174,493,493,493,493,19
20240809,102000,6898807,493,493,493,493,0
20240809,101900,6898807,493,493,493,493,0
20240809,101800,6898807,493,493,493,493,0
20240809,101700,6898807,493,493,493,493,0
20240809,101600,6898807,493,493,493,493,0
20240809,101500,6898807,493,493,493,493,0
20240809,101400,6898807,493,493,493,493,0
20240809,101300,6898807,493,493,493,493,0
20240809,101200,6898807,493,493,493,493,0
20240809,101100,6898807,493,491,493,491,152
20240809,101000,6824083,493,493,493,493,2
20240809,100900,6823097,493,493,493,493,99
20240809,100800,6774290,494,494,494,494,0
20240809,100700,6774290,494,494,494,494,0
20240809,100600,6774290,494,494,494,494,0
20240809,100500,6774290,494,494,494,494,0
20240809,100400,6774290,494,494,494,494,0
20240809,100300,6774290,494,494,494,494,2
20240809,100200,6773302,494,494,494,494,71
20240809,100100,6738228,494,494,494,494,4
20240809,100000,6736252,494,494,494,494,0
20240809,095900,6736252,494,494,494,494,0
20240809,095800,6736252,494,494,494,494,10
20240809,095700,6731312,494,494,494,494,53
20240809,095600,6705130,491,491,491,491,0
20240809,095500,6705130,491,491,491,491,0
20240809,095400,6705130,491,491,491,491,0
20240809,095300,6705130,491,491,491,491,0
20240809,095200,6705130,491,491,491,491,0
20240809,095100,6705130,491,491,491,491,0
20240809,095000,6705130,491,491,491,491,0
20240809,094900,6705130,491,494,494,491,566
20240809,094800,6425556,494,494,494,494,0
20240809,094700,6425556,494,494,494,494,0
20240809,094600,6425556,494,494,494,494,0
20240809,094500,6425556,494,493,494,493,1974
20240809,094400,5450589,493,493,493,493,0
20240809,094300,5450589,493,493,493,493,0
20240809,094200,5450589,493,493,493,493,0
20240809,094100,5450589,493,493,493,493,0
20240809,094000,5450589,493,493,493,493,10
20240809,093900,5445659,494,494,494,494,1
20240809,093800,5445165,494,494,494,494,0
20240809,093700,5445165,494,494,494,494,0
20240809,093600,5445165,494,494,494,494,0
20240809,093500,5445165,494,494,494,494,0
20240809,093400,5445165,494,494,494,494,0
20240809,093300,5445165,494,494,494,494,0
20240809,093200,5445165,494,494,494,494,0
20240809,093100,5445165,494,494,494,494,0
20240809,093000,5445165,494,494,494,494,0
20240809,092900,5445165,494,494,494,494,0
20240809,092800,5445165,494,494,494,494,0
20240809,092700,5445165,494,494,494,494,0
20240809,092600,5445165,494,494,494,494,0
20240809,092500,5445165,494,494,494,494,0
20240809,092400,5445165,494,494,494,494,0
20240809,092300,5445165,494,494,494,494,0
20240809,092200,5445165,494,494,494,494,0
20240809,092100,5445165,494,494,494,494,0
20240809,092000,5445165,494,494,494,494,0
20240809,091900,5445165,494,494,494,494,353
20240809,091800,5270783,490,490,490,490,0
20240809,091700,5270783,490,490,490,490,0
20240809,091600,5270783,490,494,494,490,2000
20240809,091500,4287773,493,493,493,493,0
20240809,091400,4287773,493,493,493,493,0
20240809,091300,4287773,493,494,494,493,500
20240809,091200,4041014,491,495,495,491,1000
20240809,091100,3549789,494,494,494,494,39
20240809,091000,3530523,492,492,492,492,50
20240809,090900,3505923,497,497,497,497,0
20240809,090800,3505923,497,497,497,497,0
20240809,090700,3505923,497,497,497,497,1
20240809,090600,3505426,487,487,487,487,0
20240809,090500,3505426,487,487,487,487,0
20240809,090400,3505426,487,487,487,487,0
20240809,090300,3505426,487,487,487,487,0
20240809,090200,3505426,487,487,487,487,1999
20240809,090100,2531913,487,487,487,487,0
20240809,090000,2531913,487,487,487,487,5199