KissMeData/123750/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,201600,10537010,1552,1552,1552,1552,262
20240809,201500,10537010,1552,1552,1552,1552,0
20240809,201400,10537010,1552,1552,1552,1552,0
20240809,201300,10537010,1552,1552,1552,1552,0
20240809,201200,10537010,1552,1552,1552,1552,0
20240809,201100,10537010,1552,1552,1552,1552,0
20240809,201000,10537010,1552,1552,1552,1552,0
20240809,200900,10537010,1552,1552,1552,1552,0
20240809,200800,10537010,1552,1552,1552,1552,0
20240809,200700,10537010,1552,1552,1552,1552,0
20240809,200600,10537010,1552,1552,1552,1552,0
20240809,200500,10537010,1552,1552,1552,1552,0
20240809,200400,10537010,1552,1552,1552,1552,0
20240809,200300,10537010,1552,1552,1552,1552,0
20240809,200200,10537010,1552,1552,1552,1552,0
20240809,200100,10537010,1552,1552,1552,1552,0
20240809,200000,10537010,1552,1552,1552,1552,0
20240809,195900,10537010,1552,1552,1552,1552,0
20240809,195800,10537010,1552,1552,1552,1552,0
20240809,195700,10537010,1552,1552,1552,1552,0
20240809,195600,10537010,1552,1552,1552,1552,0
20240809,195500,10537010,1552,1552,1552,1552,0
20240809,195400,10537010,1552,1552,1552,1552,0
20240809,195300,10537010,1552,1552,1552,1552,0
20240809,195200,10537010,1552,1552,1552,1552,0
20240809,195100,10537010,1552,1552,1552,1552,0
20240809,195000,10537010,1552,1552,1552,1552,0
20240809,194900,10537010,1552,1552,1552,1552,0
20240809,194800,10537010,1552,1552,1552,1552,0
20240809,194700,10537010,1552,1552,1552,1552,0
20240809,194600,10537010,1552,1552,1552,1552,262
20240809,194500,10537010,1552,1552,1552,1552,0
20240809,194400,10537010,1552,1552,1552,1552,0
20240809,194300,10537010,1552,1552,1552,1552,0
20240809,194200,10537010,1552,1552,1552,1552,0
20240809,194100,10537010,1552,1552,1552,1552,0
20240809,194000,10537010,1552,1552,1552,1552,0
20240809,193900,10537010,1552,1552,1552,1552,0
20240809,193800,10537010,1552,1552,1552,1552,0
20240809,193700,10537010,1552,1552,1552,1552,0
20240809,193600,10537010,1552,1552,1552,1552,0
20240809,193500,10537010,1552,1552,1552,1552,0
20240809,193400,10537010,1552,1552,1552,1552,0
20240809,193300,10537010,1552,1552,1552,1552,0
20240809,193200,10537010,1552,1552,1552,1552,0
20240809,193100,10537010,1552,1552,1552,1552,0
20240809,193000,10537010,1552,1552,1552,1552,0
20240809,192900,10537010,1552,1552,1552,1552,0
20240809,192800,10537010,1552,1552,1552,1552,0
20240809,192700,10537010,1552,1552,1552,1552,0
20240809,192600,10537010,1552,1552,1552,1552,0
20240809,192500,10537010,1552,1552,1552,1552,0
20240809,192400,10537010,1552,1552,1552,1552,0
20240809,192300,10537010,1552,1552,1552,1552,0
20240809,192200,10537010,1552,1552,1552,1552,0
20240809,192100,10537010,1552,1552,1552,1552,0
20240809,192000,10537010,1552,1552,1552,1552,0
20240809,191900,10537010,1552,1552,1552,1552,0
20240809,191800,10537010,1552,1552,1552,1552,0
20240809,191700,10537010,1552,1552,1552,1552,0
20240809,191600,10537010,1552,1552,1552,1552,262
20240809,191500,10537010,1552,1552,1552,1552,0
20240809,191400,10537010,1552,1552,1552,1552,0
20240809,191300,10537010,1552,1552,1552,1552,0
20240809,191200,10537010,1552,1552,1552,1552,0
20240809,191100,10537010,1552,1552,1552,1552,0
20240809,191000,10537010,1552,1552,1552,1552,0
20240809,190900,10537010,1552,1552,1552,1552,0
20240809,190800,10537010,1552,1552,1552,1552,0
20240809,190700,10537010,1552,1552,1552,1552,0
20240809,190600,10537010,1552,1552,1552,1552,0
20240809,190500,10537010,1552,1552,1552,1552,0
20240809,190400,10537010,1552,1552,1552,1552,0
20240809,190300,10537010,1552,1552,1552,1552,0
20240809,190200,10537010,1552,1552,1552,1552,0
20240809,190100,10537010,1552,1552,1552,1552,0
20240809,190000,10537010,1552,1552,1552,1552,0
20240809,185900,10537010,1552,1552,1552,1552,0
20240809,185800,10537010,1552,1552,1552,1552,0
20240809,185700,10537010,1552,1552,1552,1552,0
20240809,185600,10537010,1552,1552,1552,1552,0
20240809,185500,10537010,1552,1552,1552,1552,0
20240809,185400,10537010,1552,1552,1552,1552,0
20240809,185300,10537010,1552,1552,1552,1552,0
20240809,185200,10537010,1552,1552,1552,1552,0
20240809,185100,10537010,1552,1552,1552,1552,0
20240809,185000,10537010,1552,1552,1552,1552,0
20240809,184900,10537010,1552,1552,1552,1552,0
20240809,184800,10537010,1552,1552,1552,1552,0
20240809,184700,10537010,1552,1552,1552,1552,0
20240809,184600,10537010,1552,1552,1552,1552,262
20240809,184500,10537010,1552,1552,1552,1552,0
20240809,184400,10537010,1552,1552,1552,1552,0
20240809,184300,10537010,1552,1552,1552,1552,0
20240809,184200,10537010,1552,1552,1552,1552,0
20240809,184100,10537010,1552,1552,1552,1552,0
20240809,184000,10537010,1552,1552,1552,1552,0
20240809,183900,10537010,1552,1552,1552,1552,0
20240809,183800,10537010,1552,1552,1552,1552,0
20240809,183700,10537010,1552,1552,1552,1552,0
20240809,183600,10537010,1552,1552,1552,1552,0
20240809,183500,10537010,1552,1552,1552,1552,0
20240809,183400,10537010,1552,1552,1552,1552,0
20240809,183300,10537010,1552,1552,1552,1552,0
20240809,183200,10537010,1552,1552,1552,1552,0
20240809,183100,10537010,1552,1552,1552,1552,0
20240809,183000,10537010,1552,1552,1552,1552,0
20240809,182900,10537010,1552,1552,1552,1552,0
20240809,182800,10537010,1552,1552,1552,1552,0
20240809,182700,10537010,1552,1552,1552,1552,0
20240809,182600,10537010,1552,1552,1552,1552,0
20240809,182500,10537010,1552,1552,1552,1552,0
20240809,182400,10537010,1552,1552,1552,1552,0
20240809,182300,10537010,1552,1552,1552,1552,0
20240809,182200,10537010,1552,1552,1552,1552,0
20240809,182100,10537010,1552,1552,1552,1552,0
20240809,182000,10537010,1552,1552,1552,1552,0
20240809,181900,10537010,1552,1552,1552,1552,0
20240809,181800,10537010,1552,1552,1552,1552,0
20240809,181700,10537010,1552,1552,1552,1552,0
20240809,181600,10537010,1552,1552,1552,1552,262
20240809,181500,10537010,1552,1552,1552,1552,0
20240809,181400,10537010,1552,1552,1552,1552,0
20240809,181300,10537010,1552,1552,1552,1552,0
20240809,181200,10537010,1552,1552,1552,1552,0
20240809,181100,10537010,1552,1552,1552,1552,0
20240809,181000,10537010,1552,1552,1552,1552,0
20240809,180900,10537010,1552,1552,1552,1552,0
20240809,180800,10537010,1552,1552,1552,1552,0
20240809,180700,10537010,1552,1552,1552,1552,0
20240809,180600,10537010,1552,1552,1552,1552,0
20240809,180500,10537010,1552,1552,1552,1552,0
20240809,180400,10537010,1552,1552,1552,1552,0
20240809,180300,10537010,1552,1552,1552,1552,0
20240809,180200,10537010,1552,1552,1552,1552,0
20240809,180100,10537010,1552,1552,1552,1552,0
20240809,180000,10537010,1552,1552,1552,1552,0
20240809,175900,10537010,1552,1552,1552,1552,0
20240809,175800,10537010,1552,1552,1552,1552,0
20240809,175700,10537010,1552,1552,1552,1552,0
20240809,175600,10537010,1552,1552,1552,1552,0
20240809,175500,10537010,1552,1552,1552,1552,0
20240809,175400,10537010,1552,1552,1552,1552,0
20240809,175300,10537010,1552,1552,1552,1552,0
20240809,175200,10537010,1552,1552,1552,1552,0
20240809,175100,10537010,1552,1552,1552,1552,0
20240809,175000,10537010,1552,1552,1552,1552,0
20240809,174900,10537010,1552,1552,1552,1552,0
20240809,174800,10537010,1552,1552,1552,1552,0
20240809,174700,10537010,1552,1552,1552,1552,0
20240809,174600,10537010,1552,1552,1552,1552,262
20240809,174500,10537010,1552,1552,1552,1552,0
20240809,174400,10537010,1552,1552,1552,1552,0
20240809,174300,10537010,1552,1552,1552,1552,0
20240809,174200,10537010,1552,1552,1552,1552,0
20240809,174100,10537010,1552,1552,1552,1552,0
20240809,174000,10537010,1552,1552,1552,1552,0
20240809,173900,10537010,1552,1552,1552,1552,0
20240809,173800,10537010,1552,1552,1552,1552,0
20240809,173700,10537010,1552,1552,1552,1552,0
20240809,173600,10537010,1552,1552,1552,1552,0
20240809,173500,10537010,1552,1552,1552,1552,0
20240809,173400,10537010,1552,1552,1552,1552,0
20240809,173300,10537010,1552,1552,1552,1552,0
20240809,173200,10537010,1552,1552,1552,1552,0
20240809,173100,10537010,1552,1552,1552,1552,0
20240809,173000,10537010,1552,1552,1552,1552,0
20240809,172900,10537010,1552,1552,1552,1552,0
20240809,172800,10537010,1552,1552,1552,1552,0
20240809,172700,10537010,1552,1552,1552,1552,0
20240809,172600,10537010,1552,1552,1552,1552,0
20240809,172500,10537010,1552,1552,1552,1552,0
20240809,172400,10537010,1552,1552,1552,1552,0
20240809,172300,10537010,1552,1552,1552,1552,0
20240809,172200,10537010,1552,1552,1552,1552,0
20240809,172100,10537010,1552,1552,1552,1552,0
20240809,172000,10537010,1552,1552,1552,1552,0
20240809,171900,10537010,1552,1552,1552,1552,0
20240809,171800,10537010,1552,1552,1552,1552,0
20240809,171700,10537010,1552,1552,1552,1552,0
20240809,171600,10537010,1552,1552,1552,1552,262
20240809,171500,10537010,1552,1552,1552,1552,0
20240809,171400,10537010,1552,1552,1552,1552,0
20240809,171300,10537010,1552,1552,1552,1552,0
20240809,171200,10537010,1552,1552,1552,1552,0
20240809,171100,10537010,1552,1552,1552,1552,0
20240809,171000,10537010,1552,1552,1552,1552,0
20240809,170900,10537010,1552,1552,1552,1552,0
20240809,170800,10537010,1552,1552,1552,1552,0
20240809,170700,10537010,1552,1552,1552,1552,0
20240809,170600,10537010,1552,1552,1552,1552,0
20240809,170500,10537010,1552,1552,1552,1552,0
20240809,170400,10537010,1552,1552,1552,1552,0
20240809,170300,10537010,1552,1552,1552,1552,0
20240809,170200,10537010,1552,1552,1552,1552,0
20240809,170100,10537010,1552,1552,1552,1552,0
20240809,170000,10537010,1552,1552,1552,1552,0
20240809,165900,10537010,1552,1552,1552,1552,0
20240809,165800,10537010,1552,1552,1552,1552,0
20240809,165700,10537010,1552,1552,1552,1552,0
20240809,165600,10537010,1552,1552,1552,1552,0
20240809,165500,10537010,1552,1552,1552,1552,0
20240809,165400,10537010,1552,1552,1552,1552,0
20240809,165300,10537010,1552,1552,1552,1552,0
20240809,165200,10537010,1552,1552,1552,1552,0
20240809,165100,10537010,1552,1552,1552,1552,0
20240809,165000,10537010,1552,1552,1552,1552,0
20240809,164900,10537010,1552,1552,1552,1552,0
20240809,164800,10537010,1552,1552,1552,1552,0
20240809,164700,10537010,1552,1552,1552,1552,0
20240809,164600,10537010,1552,1552,1552,1552,262
20240809,164500,10537010,1552,1552,1552,1552,0
20240809,164400,10537010,1552,1552,1552,1552,0
20240809,164300,10537010,1552,1552,1552,1552,0
20240809,164200,10537010,1552,1552,1552,1552,0
20240809,164100,10537010,1552,1552,1552,1552,0
20240809,164000,10537010,1552,1552,1552,1552,0
20240809,163900,10537010,1552,1552,1552,1552,0
20240809,163800,10537010,1552,1552,1552,1552,0
20240809,163700,10537010,1552,1552,1552,1552,0
20240809,163600,10537010,1552,1552,1552,1552,0
20240809,163500,10537010,1552,1552,1552,1552,0
20240809,163400,10537010,1552,1552,1552,1552,0
20240809,163300,10537010,1552,1552,1552,1552,0
20240809,163200,10537010,1552,1552,1552,1552,0
20240809,163100,10537010,1552,1552,1552,1552,0
20240809,163000,10537010,1552,1552,1552,1552,0
20240809,162900,10537010,1552,1552,1552,1552,0
20240809,162800,10537010,1552,1552,1552,1552,0
20240809,162700,10537010,1552,1552,1552,1552,0
20240809,162600,10537010,1552,1552,1552,1552,0
20240809,162500,10537010,1552,1552,1552,1552,0
20240809,162400,10537010,1552,1552,1552,1552,0
20240809,162300,10537010,1552,1552,1552,1552,0
20240809,162200,10537010,1552,1552,1552,1552,0
20240809,162100,10537010,1552,1552,1552,1552,0
20240809,162000,10537010,1552,1552,1552,1552,0
20240809,161900,10537010,1552,1552,1552,1552,0
20240809,161800,10537010,1552,1552,1552,1552,0
20240809,161700,10537010,1552,1552,1552,1552,0
20240809,161600,10537010,1552,1552,1552,1552,262
20240809,161500,10537010,1552,1552,1552,1552,0
20240809,161400,10537010,1552,1552,1552,1552,0
20240809,161300,10537010,1552,1552,1552,1552,0
20240809,161200,10537010,1552,1552,1552,1552,0
20240809,161100,10537010,1552,1552,1552,1552,0
20240809,161000,10537010,1552,1552,1552,1552,0
20240809,160900,10537010,1552,1552,1552,1552,0
20240809,160800,10537010,1552,1552,1552,1552,0
20240809,160700,10537010,1552,1552,1552,1552,0
20240809,160600,10537010,1552,1552,1552,1552,0
20240809,160500,10537010,1552,1552,1552,1552,0
20240809,160400,10537010,1552,1552,1552,1552,0
20240809,160300,10537010,1552,1552,1552,1552,0
20240809,160200,10537010,1552,1552,1552,1552,0
20240809,160100,10537010,1552,1552,1552,1552,0
20240809,160000,10537010,1552,1552,1552,1552,0
20240809,155900,10537010,1552,1552,1552,1552,0
20240809,155800,10537010,1552,1552,1552,1552,0
20240809,155700,10537010,1552,1552,1552,1552,0
20240809,155600,10537010,1552,1552,1552,1552,0
20240809,155500,10537010,1552,1552,1552,1552,0
20240809,155400,10537010,1552,1552,1552,1552,0
20240809,155300,10537010,1552,1552,1552,1552,0
20240809,155200,10537010,1552,1552,1552,1552,0
20240809,155100,10537010,1552,1552,1552,1552,0
20240809,155000,10537010,1552,1552,1552,1552,0
20240809,154900,10537010,1552,1552,1552,1552,0
20240809,154800,10537010,1552,1552,1552,1552,0
20240809,154700,10537010,1552,1552,1552,1552,0
20240809,154600,10537010,1552,1552,1552,1552,262
20240809,154500,10537010,1552,1552,1552,1552,0
20240809,154400,10537010,1552,1552,1552,1552,0
20240809,154300,10537010,1552,1552,1552,1552,0
20240809,154200,10537010,1552,1552,1552,1552,0
20240809,154100,10537010,1552,1552,1552,1552,0
20240809,154000,10537010,1552,1552,1552,1552,0
20240809,153900,10537010,1552,1552,1552,1552,0
20240809,153800,10537010,1552,1552,1552,1552,0
20240809,153700,10537010,1552,1552,1552,1552,0
20240809,153600,10537010,1552,1552,1552,1552,0
20240809,153500,10537010,1552,1552,1552,1552,0
20240809,153400,10537010,1552,1552,1552,1552,0
20240809,153300,10537010,1552,1552,1552,1552,0
20240809,153200,10537010,1552,1552,1552,1552,0
20240809,153100,10537010,1552,1552,1552,1552,0
20240809,153000,10537010,1552,1552,1552,1552,262
20240809,152900,10130386,1537,1537,1537,1537,0
20240809,152800,10130386,1537,1537,1537,1537,0
20240809,152700,10130386,1537,1537,1537,1537,0
20240809,152600,10130386,1537,1537,1537,1537,0
20240809,152500,10130386,1537,1537,1537,1537,0
20240809,152400,10130386,1537,1537,1537,1537,0
20240809,152300,10130386,1537,1537,1537,1537,0
20240809,152200,10130386,1537,1537,1537,1537,0
20240809,152100,10130386,1537,1537,1537,1537,0
20240809,152000,10130386,1537,1537,1537,1537,0
20240809,151900,10130386,1537,1537,1537,1537,0
20240809,151800,10130386,1537,1537,1537,1537,0
20240809,151700,10130386,1537,1537,1537,1537,160
20240809,151600,9884466,1537,1537,1537,1537,0
20240809,151500,9884466,1537,1537,1537,1537,0
20240809,151400,9884466,1537,1537,1537,1537,0
20240809,151300,9884466,1537,1537,1537,1537,0
20240809,151200,9884466,1537,1537,1537,1537,1
20240809,151100,9882929,1536,1536,1536,1536,0
20240809,151000,9882929,1536,1536,1536,1536,0
20240809,150900,9882929,1536,1536,1536,1536,0
20240809,150800,9882929,1536,1536,1536,1536,0
20240809,150700,9882929,1536,1536,1536,1536,0
20240809,150600,9882929,1536,1536,1536,1536,0
20240809,150500,9882929,1536,1536,1536,1536,0
20240809,150400,9882929,1536,1536,1536,1536,0
20240809,150300,9882929,1536,1536,1536,1536,0
20240809,150200,9882929,1536,1536,1536,1536,0
20240809,150100,9882929,1536,1537,1537,1536,1000
20240809,150000,8346830,1541,1541,1541,1541,0
20240809,145900,8346830,1541,1537,1541,1537,3
20240809,145800,8342211,1537,1537,1537,1537,0
20240809,145700,8342211,1537,1538,1538,1537,15
20240809,145600,8319151,1536,1536,1536,1536,0
20240809,145500,8319151,1536,1536,1536,1536,0
20240809,145400,8319151,1536,1536,1536,1536,0
20240809,145300,8319151,1536,1536,1536,1536,0
20240809,145200,8319151,1536,1536,1536,1536,0
20240809,145100,8319151,1536,1536,1536,1536,0
20240809,145000,8319151,1536,1536,1536,1536,0
20240809,144900,8319151,1536,1536,1536,1536,0
20240809,144800,8319151,1536,1536,1536,1536,0
20240809,144700,8319151,1536,1536,1536,1536,0
20240809,144600,8319151,1536,1536,1536,1536,0
20240809,144500,8319151,1536,1536,1536,1536,0
20240809,144400,8319151,1536,1536,1536,1536,0
20240809,144300,8319151,1536,1536,1536,1536,1198
20240809,144200,6479023,1536,1536,1536,1536,0
20240809,144100,6479023,1536,1536,1536,1536,0
20240809,144000,6479023,1536,1536,1536,1536,0
20240809,143900,6479023,1536,1536,1536,1536,0
20240809,143800,6479023,1536,1536,1536,1536,0
20240809,143700,6479023,1536,1536,1536,1536,0
20240809,143600,6479023,1536,1536,1536,1536,0
20240809,143500,6479023,1536,1536,1536,1536,0
20240809,143400,6479023,1536,1536,1536,1536,0
20240809,143300,6479023,1536,1536,1536,1536,0
20240809,143200,6479023,1536,1536,1536,1536,2
20240809,143100,6475951,1536,1536,1536,1536,0
20240809,143000,6475951,1536,1536,1536,1536,0
20240809,142900,6475951,1536,1536,1536,1536,0
20240809,142800,6475951,1536,1536,1536,1536,0
20240809,142700,6475951,1536,1536,1536,1536,0
20240809,142600,6475951,1536,1536,1536,1536,0
20240809,142500,6475951,1536,1536,1536,1536,0
20240809,142400,6475951,1536,1536,1536,1536,0
20240809,142300,6475951,1536,1536,1536,1536,0
20240809,142200,6475951,1536,1536,1536,1536,50
20240809,142100,6399151,1536,1536,1536,1536,0
20240809,142000,6399151,1536,1536,1536,1536,0
20240809,141900,6399151,1536,1536,1536,1536,0
20240809,141800,6399151,1536,1536,1536,1536,0
20240809,141700,6399151,1536,1536,1536,1536,0
20240809,141600,6399151,1536,1536,1536,1536,0
20240809,141500,6399151,1536,1536,1536,1536,0
20240809,141400,6399151,1536,1536,1536,1536,0
20240809,141300,6399151,1536,1536,1536,1536,0
20240809,141200,6399151,1536,1536,1536,1536,0
20240809,141100,6399151,1536,1536,1536,1536,17
20240809,141000,6373039,1537,1537,1537,1537,0
20240809,140900,6373039,1537,1537,1537,1537,0
20240809,140800,6373039,1537,1537,1537,1537,0
20240809,140700,6373039,1537,1537,1537,1537,0
20240809,140600,6373039,1537,1537,1537,1537,0
20240809,140500,6373039,1537,1537,1537,1537,0
20240809,140400,6373039,1537,1537,1537,1537,0
20240809,140300,6373039,1537,1537,1537,1537,0
20240809,140200,6373039,1537,1537,1537,1537,0
20240809,140100,6373039,1537,1537,1537,1537,0
20240809,140000,6373039,1537,1537,1537,1537,0
20240809,135900,6373039,1537,1537,1537,1537,70
20240809,135800,6265449,1537,1537,1537,1537,0
20240809,135700,6265449,1537,1537,1537,1537,0
20240809,135600,6265449,1537,1537,1537,1537,0
20240809,135500,6265449,1537,1537,1537,1537,0
20240809,135400,6265449,1537,1537,1537,1537,0
20240809,135300,6265449,1537,1537,1537,1537,0
20240809,135200,6265449,1537,1537,1537,1537,0
20240809,135100,6265449,1537,1537,1537,1537,0
20240809,135000,6265449,1537,1537,1537,1537,100
20240809,134900,6111749,1537,1537,1537,1537,0
20240809,134800,6111749,1537,1537,1537,1537,0
20240809,134700,6111749,1537,1537,1537,1537,0
20240809,134600,6111749,1537,1537,1537,1537,0
20240809,134500,6111749,1537,1537,1537,1537,0
20240809,134400,6111749,1537,1537,1537,1537,0
20240809,134300,6111749,1537,1537,1537,1537,0
20240809,134200,6111749,1537,1537,1537,1537,0
20240809,134100,6111749,1537,1537,1537,1537,0
20240809,134000,6111749,1537,1537,1537,1537,156
20240809,133900,5871977,1536,1536,1536,1536,0
20240809,133800,5871977,1536,1536,1536,1536,0
20240809,133700,5871977,1536,1536,1536,1536,0
20240809,133600,5871977,1536,1536,1536,1536,0
20240809,133500,5871977,1536,1536,1536,1536,0
20240809,133400,5871977,1536,1538,1538,1536,300
20240809,133300,5410860,1537,1537,1537,1537,0
20240809,133200,5410860,1537,1537,1537,1537,0
20240809,133100,5410860,1537,1537,1537,1537,0
20240809,133000,5410860,1537,1537,1537,1537,0
20240809,132900,5410860,1537,1537,1537,1537,0
20240809,132800,5410860,1537,1537,1537,1537,0
20240809,132700,5410860,1537,1537,1537,1537,0
20240809,132600,5410860,1537,1537,1537,1537,0
20240809,132500,5410860,1537,1537,1537,1537,0
20240809,132400,5410860,1537,1537,1537,1537,0
20240809,132300,5410860,1537,1537,1537,1537,0
20240809,132200,5410860,1537,1537,1537,1537,0
20240809,132100,5410860,1537,1537,1537,1537,0
20240809,132000,5410860,1537,1537,1537,1537,0
20240809,131900,5410860,1537,1537,1537,1537,333
20240809,131800,4899039,1536,1536,1536,1536,0
20240809,131700,4899039,1536,1536,1536,1536,0
20240809,131600,4899039,1536,1536,1536,1536,0
20240809,131500,4899039,1536,1536,1536,1536,0
20240809,131400,4899039,1536,1536,1536,1536,0
20240809,131300,4899039,1536,1536,1536,1536,0
20240809,131200,4899039,1536,1536,1536,1536,0
20240809,131100,4899039,1536,1536,1536,1536,0
20240809,131000,4899039,1536,1536,1536,1536,0
20240809,130900,4899039,1536,1536,1536,1536,0
20240809,130800,4899039,1536,1536,1536,1536,0
20240809,130700,4899039,1536,1536,1536,1536,0
20240809,130600,4899039,1536,1536,1536,1536,0
20240809,130500,4899039,1536,1536,1536,1536,0
20240809,130400,4899039,1536,1536,1536,1536,0
20240809,130300,4899039,1536,1536,1536,1536,0
20240809,130200,4899039,1536,1536,1536,1536,0
20240809,130100,4899039,1536,1536,1536,1536,0
20240809,130000,4899039,1536,1536,1536,1536,0
20240809,125900,4899039,1536,1536,1536,1536,0
20240809,125800,4899039,1536,1536,1536,1536,0
20240809,125700,4899039,1536,1536,1536,1536,0
20240809,125600,4899039,1536,1536,1536,1536,0
20240809,125500,4899039,1536,1536,1536,1536,0
20240809,125400,4899039,1536,1536,1536,1536,0
20240809,125300,4899039,1536,1536,1536,1536,0
20240809,125200,4899039,1536,1536,1536,1536,0
20240809,125100,4899039,1536,1536,1536,1536,0
20240809,125000,4899039,1536,1536,1536,1536,0
20240809,124900,4899039,1536,1536,1536,1536,0
20240809,124800,4899039,1536,1536,1536,1536,0
20240809,124700,4899039,1536,1536,1536,1536,0
20240809,124600,4899039,1536,1536,1536,1536,0
20240809,124500,4899039,1536,1536,1536,1536,0
20240809,124400,4899039,1536,1536,1536,1536,0
20240809,124300,4899039,1536,1536,1536,1536,0
20240809,124200,4899039,1536,1536,1536,1536,0
20240809,124100,4899039,1536,1536,1536,1536,0
20240809,124000,4899039,1536,1536,1536,1536,0
20240809,123900,4899039,1536,1536,1536,1536,0
20240809,123800,4899039,1536,1536,1536,1536,0
20240809,123700,4899039,1536,1536,1536,1536,293
20240809,123600,4448991,1536,1536,1536,1536,0
20240809,123500,4448991,1536,1536,1536,1536,0
20240809,123400,4448991,1536,1536,1536,1536,0
20240809,123300,4448991,1536,1537,1537,1536,330
20240809,123200,3941811,1536,1536,1536,1536,0
20240809,123100,3941811,1536,1536,1536,1536,0
20240809,123000,3941811,1536,1536,1536,1536,0
20240809,122900,3941811,1536,1536,1536,1536,0
20240809,122800,3941811,1536,1536,1536,1536,0
20240809,122700,3941811,1536,1536,1536,1536,220
20240809,122600,3603891,1536,1536,1536,1536,0
20240809,122500,3603891,1536,1536,1536,1536,0
20240809,122400,3603891,1536,1536,1536,1536,0
20240809,122300,3603891,1536,1536,1536,1536,0
20240809,122200,3603891,1536,1536,1536,1536,0
20240809,122100,3603891,1536,1536,1536,1536,0
20240809,122000,3603891,1536,1536,1536,1536,0
20240809,121900,3603891,1536,1536,1536,1536,0
20240809,121800,3603891,1536,1536,1536,1536,0
20240809,121700,3603891,1536,1536,1536,1536,0
20240809,121600,3603891,1536,1536,1536,1536,0
20240809,121500,3603891,1536,1536,1536,1536,0
20240809,121400,3603891,1536,1536,1536,1536,0
20240809,121300,3603891,1536,1536,1536,1536,0
20240809,121200,3603891,1536,1536,1536,1536,0
20240809,121100,3603891,1536,1536,1536,1536,0
20240809,121000,3603891,1536,1536,1536,1536,0
20240809,120900,3603891,1536,1536,1536,1536,0
20240809,120800,3603891,1536,1536,1536,1536,0
20240809,120700,3603891,1536,1536,1536,1536,0
20240809,120600,3603891,1536,1536,1536,1536,396
20240809,120500,2995635,1536,1536,1536,1536,0
20240809,120400,2995635,1536,1536,1536,1536,0
20240809,120300,2995635,1536,1536,1536,1536,0
20240809,120200,2995635,1536,1536,1536,1536,51
20240809,120100,2917299,1536,1536,1536,1536,0
20240809,120000,2917299,1536,1536,1536,1536,0
20240809,115900,2917299,1536,1536,1536,1536,0
20240809,115800,2917299,1536,1536,1536,1536,0
20240809,115700,2917299,1536,1536,1536,1536,0
20240809,115600,2917299,1536,1536,1536,1536,0
20240809,115500,2917299,1536,1536,1536,1536,0
20240809,115400,2917299,1536,1536,1536,1536,0
20240809,115300,2917299,1536,1536,1536,1536,0
20240809,115200,2917299,1536,1536,1536,1536,0
20240809,115100,2917299,1536,1536,1536,1536,0
20240809,115000,2917299,1536,1536,1536,1536,0
20240809,114900,2917299,1536,1536,1536,1536,0
20240809,114800,2917299,1536,1536,1536,1536,0
20240809,114700,2917299,1536,1536,1536,1536,0
20240809,114600,2917299,1536,1536,1536,1536,0
20240809,114500,2917299,1536,1536,1536,1536,0
20240809,114400,2917299,1536,1536,1536,1536,0
20240809,114300,2917299,1536,1536,1536,1536,0
20240809,114200,2917299,1536,1536,1536,1536,56
20240809,114100,2831283,1536,1537,1537,1536,665
20240809,114000,1809239,1538,1538,1538,1538,12
20240809,113900,1790783,1551,1551,1551,1551,0
20240809,113800,1790783,1551,1551,1551,1551,0
20240809,113700,1790783,1551,1551,1551,1551,0
20240809,113600,1790783,1551,1551,1551,1551,0
20240809,113500,1790783,1551,1551,1551,1551,0
20240809,113400,1790783,1551,1551,1551,1551,0
20240809,113300,1790783,1551,1551,1551,1551,0
20240809,113200,1790783,1551,1551,1551,1551,0
20240809,113100,1790783,1551,1551,1551,1551,0
20240809,113000,1790783,1551,1551,1551,1551,0
20240809,112900,1790783,1551,1551,1551,1551,0
20240809,112800,1790783,1551,1551,1551,1551,0
20240809,112700,1790783,1551,1551,1551,1551,0
20240809,112600,1790783,1551,1551,1551,1551,0
20240809,112500,1790783,1551,1551,1551,1551,0
20240809,112400,1790783,1551,1551,1551,1551,0
20240809,112300,1790783,1551,1551,1551,1551,0
20240809,112200,1790783,1551,1551,1551,1551,0
20240809,112100,1790783,1551,1551,1551,1551,0
20240809,112000,1790783,1551,1551,1551,1551,0
20240809,111900,1790783,1551,1551,1551,1551,0
20240809,111800,1790783,1551,1551,1551,1551,0
20240809,111700,1790783,1551,1551,1551,1551,0
20240809,111600,1790783,1551,1551,1551,1551,0
20240809,111500,1790783,1551,1551,1551,1551,0
20240809,111400,1790783,1551,1551,1551,1551,0
20240809,111300,1790783,1551,1551,1551,1551,0
20240809,111200,1790783,1551,1551,1551,1551,20
20240809,111100,1759763,1537,1537,1537,1537,0
20240809,111000,1759763,1537,1537,1537,1537,0
20240809,110900,1759763,1537,1537,1537,1537,0
20240809,110800,1759763,1537,1537,1537,1537,0
20240809,110700,1759763,1537,1537,1537,1537,0
20240809,110600,1759763,1537,1537,1537,1537,0
20240809,110500,1759763,1537,1538,1538,1537,50
20240809,110400,1682864,1552,1552,1552,1552,15
20240809,110300,1659584,1553,1553,1553,1553,0
20240809,110200,1659584,1553,1553,1553,1553,0
20240809,110100,1659584,1553,1553,1553,1553,0
20240809,110000,1659584,1553,1553,1553,1553,0
20240809,105900,1659584,1553,1553,1553,1553,0
20240809,105800,1659584,1553,1553,1553,1553,0
20240809,105700,1659584,1553,1553,1553,1553,0
20240809,105600,1659584,1553,1553,1553,1553,0
20240809,105500,1659584,1553,1553,1553,1553,0
20240809,105400,1659584,1553,1553,1553,1553,0
20240809,105300,1659584,1553,1553,1553,1553,0
20240809,105200,1659584,1553,1553,1553,1553,0
20240809,105100,1659584,1553,1553,1553,1553,0
20240809,105000,1659584,1553,1553,1553,1553,20
20240809,104900,1628524,1553,1553,1553,1553,0
20240809,104800,1628524,1553,1553,1553,1553,0
20240809,104700,1628524,1553,1553,1553,1553,0
20240809,104600,1628524,1553,1553,1553,1553,0
20240809,104500,1628524,1553,1553,1553,1553,0
20240809,104400,1628524,1553,1553,1553,1553,0
20240809,104300,1628524,1553,1553,1553,1553,0
20240809,104200,1628524,1553,1553,1553,1553,0
20240809,104100,1628524,1553,1553,1553,1553,0
20240809,104000,1628524,1553,1553,1553,1553,0
20240809,103900,1628524,1553,1553,1553,1553,0
20240809,103800,1628524,1553,1553,1553,1553,0
20240809,103700,1628524,1553,1553,1553,1553,11
20240809,103600,1611441,1537,1537,1537,1537,0
20240809,103500,1611441,1537,1537,1537,1537,0
20240809,103400,1611441,1537,1537,1537,1537,0
20240809,103300,1611441,1537,1537,1537,1537,0
20240809,103200,1611441,1537,1537,1537,1537,0
20240809,103100,1611441,1537,1537,1537,1537,0
20240809,103000,1611441,1537,1537,1537,1537,0
20240809,102900,1611441,1537,1537,1537,1537,0
20240809,102800,1611441,1537,1537,1537,1537,0
20240809,102700,1611441,1537,1537,1537,1537,0
20240809,102600,1611441,1537,1537,1537,1537,0
20240809,102500,1611441,1537,1537,1537,1537,0
20240809,102400,1611441,1537,1537,1537,1537,0
20240809,102300,1611441,1537,1537,1537,1537,0
20240809,102200,1611441,1537,1537,1537,1537,0
20240809,102100,1611441,1537,1537,1537,1537,0
20240809,102000,1611441,1537,1537,1537,1537,0
20240809,101900,1611441,1537,1537,1537,1537,29
20240809,101800,1566868,1554,1554,1554,1554,0
20240809,101700,1566868,1554,1554,1554,1554,0
20240809,101600,1566868,1554,1554,1554,1554,0
20240809,101500,1566868,1554,1554,1554,1554,0
20240809,101400,1566868,1554,1554,1554,1554,0
20240809,101300,1566868,1554,1554,1554,1554,5
20240809,101200,1559098,1554,1554,1554,1554,0
20240809,101100,1559098,1554,1554,1554,1554,0
20240809,101000,1559098,1554,1554,1554,1554,0
20240809,100900,1559098,1554,1554,1554,1554,0
20240809,100800,1559098,1554,1554,1554,1554,0
20240809,100700,1559098,1554,1554,1554,1554,1
20240809,100600,1557544,1554,1554,1554,1554,0
20240809,100500,1557544,1554,1554,1554,1554,0
20240809,100400,1557544,1554,1554,1554,1554,0
20240809,100300,1557544,1554,1554,1554,1554,0
20240809,100200,1557544,1554,1554,1554,1554,0
20240809,100100,1557544,1554,1554,1554,1554,0
20240809,100000,1557544,1554,1554,1554,1554,0
20240809,095900,1557544,1554,1554,1554,1554,0
20240809,095800,1557544,1554,1554,1554,1554,0
20240809,095700,1557544,1554,1554,1554,1554,0
20240809,095600,1557544,1554,1554,1554,1554,20
20240809,095500,1526464,1553,1553,1553,1553,0
20240809,095400,1526464,1553,1553,1553,1553,0
20240809,095300,1526464,1553,1553,1553,1553,0
20240809,095200,1526464,1553,1553,1553,1553,0
20240809,095100,1526464,1553,1553,1553,1553,0
20240809,095000,1526464,1553,1553,1553,1553,1
20240809,094900,1524911,1554,1554,1554,1554,0
20240809,094800,1524911,1554,1554,1554,1554,0
20240809,094700,1524911,1554,1554,1554,1554,0
20240809,094600,1524911,1554,1554,1554,1554,0
20240809,094500,1524911,1554,1554,1554,1554,0
20240809,094400,1524911,1554,1554,1554,1554,0
20240809,094300,1524911,1554,1554,1554,1554,0
20240809,094200,1524911,1554,1554,1554,1554,4
20240809,094100,1518695,1555,1555,1555,1555,0
20240809,094000,1518695,1555,1555,1555,1555,0
20240809,093900,1518695,1555,1555,1555,1555,0
20240809,093800,1518695,1555,1555,1555,1555,0
20240809,093700,1518695,1555,1555,1555,1555,0
20240809,093600,1518695,1555,1555,1555,1555,0
20240809,093500,1518695,1555,1555,1555,1555,0
20240809,093400,1518695,1555,1555,1555,1555,0
20240809,093300,1518695,1555,1555,1555,1555,0
20240809,093200,1518695,1555,1555,1555,1555,0
20240809,093100,1518695,1555,1555,1555,1555,0
20240809,093000,1518695,1555,1555,1555,1555,0
20240809,092900,1518695,1555,1555,1555,1555,0
20240809,092800,1518695,1555,1555,1555,1555,0
20240809,092700,1518695,1555,1555,1555,1555,0
20240809,092600,1518695,1555,1555,1555,1555,0
20240809,092500,1518695,1555,1555,1555,1555,0
20240809,092400,1518695,1555,1555,1555,1555,0
20240809,092300,1518695,1555,1555,1555,1555,0
20240809,092200,1518695,1555,1555,1555,1555,0
20240809,092100,1518695,1555,1555,1555,1555,0
20240809,092000,1518695,1555,1555,1555,1555,0
20240809,091900,1518695,1555,1555,1555,1555,50
20240809,091800,1440945,1559,1559,1559,1559,0
20240809,091700,1440945,1559,1559,1559,1559,0
20240809,091600,1440945,1559,1559,1559,1559,2
20240809,091500,1437827,1555,1555,1555,1555,21
20240809,091400,1405172,1555,1555,1555,1555,0
20240809,091300,1405172,1555,1555,1555,1555,0
20240809,091200,1405172,1555,1555,1555,1555,0
20240809,091100,1405172,1555,1555,1555,1555,0
20240809,091000,1405172,1555,1555,1555,1555,0
20240809,090900,1405172,1555,1555,1555,1555,0
20240809,090800,1405172,1555,1555,1555,1555,0
20240809,090700,1405172,1555,1555,1555,1555,0
20240809,090600,1405172,1555,1555,1555,1555,0
20240809,090500,1405172,1555,1555,1555,1555,0
20240809,090400,1405172,1555,1550,1555,1550,76
20240809,090300,1287150,1536,1536,1536,1536,0
20240809,090200,1287150,1536,1536,1536,1536,1
20240809,090100,1285614,1554,1545,1554,1545,63
20240809,090000,1188090,1535,1535,1535,1535,774