KissMeData/002760/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183800,605187410,1004,1004,1004,1004,10525
20240806,183700,605187410,1004,1004,1004,1004,0
20240806,183600,605187410,1004,1004,1004,1004,0
20240806,183500,605187410,1004,1004,1004,1004,0
20240806,183400,605187410,1004,1004,1004,1004,0
20240806,183300,605187410,1004,1004,1004,1004,0
20240806,183200,605187410,1004,1004,1004,1004,0
20240806,183100,605187410,1004,1004,1004,1004,0
20240806,183000,605187410,1004,1004,1004,1004,0
20240806,182900,605187410,1004,1004,1004,1004,0
20240806,182800,605187410,1004,1004,1004,1004,0
20240806,182700,605187410,1004,1004,1004,1004,0
20240806,182600,605187410,1004,1004,1004,1004,0
20240806,182500,605187410,1004,1004,1004,1004,0
20240806,182400,605187410,1004,1004,1004,1004,0
20240806,182300,605187410,1004,1004,1004,1004,0
20240806,182200,605187410,1004,1004,1004,1004,0
20240806,182100,605187410,1004,1004,1004,1004,0
20240806,182000,605187410,1004,1004,1004,1004,0
20240806,181900,605187410,1004,1004,1004,1004,0
20240806,181800,605187410,1004,1004,1004,1004,0
20240806,181700,605187410,1004,1004,1004,1004,0
20240806,181600,605187410,1004,1004,1004,1004,0
20240806,181500,605187410,1004,1004,1004,1004,0
20240806,181400,605187410,1004,1004,1004,1004,0
20240806,181300,605187410,1004,1004,1004,1004,0
20240806,181200,605187410,1004,1004,1004,1004,0
20240806,181100,605187410,1004,1004,1004,1004,0
20240806,181000,605187410,1004,1004,1004,1004,0
20240806,180900,605187410,1004,1004,1004,1004,0
20240806,180800,605187410,1004,1004,1004,1004,10525
20240806,180700,605187410,1004,1004,1004,1004,0
20240806,180600,605187410,1004,1004,1004,1004,0
20240806,180500,605187410,1004,1004,1004,1004,0
20240806,180400,605187410,1004,1004,1004,1004,0
20240806,180300,605187410,1004,1004,1004,1004,0
20240806,180200,605187410,1004,1004,1004,1004,0
20240806,180100,605187410,1004,1004,1004,1004,0
20240806,180000,605187410,1004,1004,1004,1004,0
20240806,175900,605187410,1004,1004,1004,1004,0
20240806,175800,605187410,1004,1004,1004,1004,0
20240806,175700,605187410,1004,1004,1004,1004,0
20240806,175600,605187410,1004,1004,1004,1004,0
20240806,175500,605187410,1004,1004,1004,1004,0
20240806,175400,605187410,1004,1004,1004,1004,0
20240806,175300,605187410,1004,1004,1004,1004,0
20240806,175200,605187410,1004,1004,1004,1004,0
20240806,175100,605187410,1004,1004,1004,1004,0
20240806,175000,605187410,1004,1004,1004,1004,0
20240806,174900,605187410,1004,1004,1004,1004,0
20240806,174800,605187410,1004,1004,1004,1004,0
20240806,174700,605187410,1004,1004,1004,1004,0
20240806,174600,605187410,1004,1004,1004,1004,0
20240806,174500,605187410,1004,1004,1004,1004,0
20240806,174400,605187410,1004,1004,1004,1004,0
20240806,174300,605187410,1004,1004,1004,1004,0
20240806,174200,605187410,1004,1004,1004,1004,0
20240806,174100,605187410,1004,1004,1004,1004,0
20240806,174000,605187410,1004,1004,1004,1004,0
20240806,173900,605187410,1004,1004,1004,1004,0
20240806,173800,605187410,1004,1004,1004,1004,10525
20240806,173700,605187410,1004,1004,1004,1004,0
20240806,173600,605187410,1004,1004,1004,1004,0
20240806,173500,605187410,1004,1004,1004,1004,0
20240806,173400,605187410,1004,1004,1004,1004,0
20240806,173300,605187410,1004,1004,1004,1004,0
20240806,173200,605187410,1004,1004,1004,1004,0
20240806,173100,605187410,1004,1004,1004,1004,0
20240806,173000,605187410,1004,1004,1004,1004,0
20240806,172900,605187410,1004,1004,1004,1004,0
20240806,172800,605187410,1004,1004,1004,1004,0
20240806,172700,605187410,1004,1004,1004,1004,0
20240806,172600,605187410,1004,1004,1004,1004,0
20240806,172500,605187410,1004,1004,1004,1004,0
20240806,172400,605187410,1004,1004,1004,1004,0
20240806,172300,605187410,1004,1004,1004,1004,0
20240806,172200,605187410,1004,1004,1004,1004,0
20240806,172100,605187410,1004,1004,1004,1004,0
20240806,172000,605187410,1004,1004,1004,1004,0
20240806,171900,605187410,1004,1004,1004,1004,0
20240806,171800,605187410,1004,1004,1004,1004,0
20240806,171700,605187410,1004,1004,1004,1004,0
20240806,171600,605187410,1004,1004,1004,1004,0
20240806,171500,605187410,1004,1004,1004,1004,0
20240806,171400,605187410,1004,1004,1004,1004,0
20240806,171300,605187410,1004,1004,1004,1004,0
20240806,171200,605187410,1004,1004,1004,1004,0
20240806,171100,605187410,1004,1004,1004,1004,0
20240806,171000,605187410,1004,1004,1004,1004,0
20240806,170900,605187410,1004,1004,1004,1004,0
20240806,170800,605187410,1004,1004,1004,1004,10525
20240806,170700,605187410,1004,1004,1004,1004,0
20240806,170600,605187410,1004,1004,1004,1004,0
20240806,170500,605187410,1004,1004,1004,1004,0
20240806,170400,605187410,1004,1004,1004,1004,0
20240806,170300,605187410,1004,1004,1004,1004,0
20240806,170200,605187410,1004,1004,1004,1004,0
20240806,170100,605187410,1004,1004,1004,1004,0
20240806,170000,605187410,1004,1004,1004,1004,0
20240806,165900,605187410,1004,1004,1004,1004,0
20240806,165800,605187410,1004,1004,1004,1004,0
20240806,165700,605187410,1004,1004,1004,1004,0
20240806,165600,605187410,1004,1004,1004,1004,0
20240806,165500,605187410,1004,1004,1004,1004,0
20240806,165400,605187410,1004,1004,1004,1004,0
20240806,165300,605187410,1004,1004,1004,1004,0
20240806,165200,605187410,1004,1004,1004,1004,0
20240806,165100,605187410,1004,1004,1004,1004,0
20240806,165000,605187410,1004,1004,1004,1004,0
20240806,164900,605187410,1004,1004,1004,1004,0
20240806,164800,605187410,1004,1004,1004,1004,0
20240806,164700,605187410,1004,1004,1004,1004,0
20240806,164600,605187410,1004,1004,1004,1004,0
20240806,164500,605187410,1004,1004,1004,1004,0
20240806,164400,605187410,1004,1004,1004,1004,0
20240806,164300,605187410,1004,1004,1004,1004,0
20240806,164200,605187410,1004,1004,1004,1004,0
20240806,164100,605187410,1004,1004,1004,1004,0
20240806,164000,605187410,1004,1004,1004,1004,0
20240806,163900,605187410,1004,1004,1004,1004,0
20240806,163800,605187410,1004,1004,1004,1004,10525
20240806,163700,605187410,1004,1004,1004,1004,0
20240806,163600,605187410,1004,1004,1004,1004,0
20240806,163500,605187410,1004,1004,1004,1004,0
20240806,163400,605187410,1004,1004,1004,1004,0
20240806,163300,605187410,1004,1004,1004,1004,0
20240806,163200,605187410,1004,1004,1004,1004,0
20240806,163100,605187410,1004,1004,1004,1004,0
20240806,163000,605187410,1004,1004,1004,1004,0
20240806,162900,605187410,1004,1004,1004,1004,0
20240806,162800,605187410,1004,1004,1004,1004,0
20240806,162700,605187410,1004,1004,1004,1004,0
20240806,162600,605187410,1004,1004,1004,1004,0
20240806,162500,605187410,1004,1004,1004,1004,0
20240806,162400,605187410,1004,1004,1004,1004,0
20240806,162300,605187410,1004,1004,1004,1004,0
20240806,162200,605187410,1004,1004,1004,1004,0
20240806,162100,605187410,1004,1004,1004,1004,0
20240806,162000,605187410,1004,1004,1004,1004,0
20240806,161900,605187410,1004,1004,1004,1004,0
20240806,161800,605187410,1004,1004,1004,1004,0
20240806,161700,605187410,1004,1004,1004,1004,0
20240806,161600,605187410,1004,1004,1004,1004,0
20240806,161500,605187410,1004,1004,1004,1004,0
20240806,161400,605187410,1004,1004,1004,1004,0
20240806,161300,605187410,1004,1004,1004,1004,0
20240806,161200,605187410,1004,1004,1004,1004,0
20240806,161100,605187410,1004,1004,1004,1004,0
20240806,161000,605187410,1004,1004,1004,1004,0
20240806,160900,605187410,1004,1004,1004,1004,0
20240806,160800,605187410,1004,1004,1004,1004,10525
20240806,160700,605187410,1004,1004,1004,1004,0
20240806,160600,605187410,1004,1004,1004,1004,0
20240806,160500,605187410,1004,1004,1004,1004,0
20240806,160400,605187410,1004,1004,1004,1004,0
20240806,160300,605187410,1004,1004,1004,1004,0
20240806,160200,605187410,1004,1004,1004,1004,0
20240806,160100,605187410,1004,1004,1004,1004,0
20240806,160000,605187410,1004,1004,1004,1004,0
20240806,155900,605187410,1004,1004,1004,1004,0
20240806,155800,605187410,1004,1004,1004,1004,0
20240806,155700,605187410,1004,1004,1004,1004,0
20240806,155600,605187410,1004,1004,1004,1004,0
20240806,155500,605187410,1004,1004,1004,1004,0
20240806,155400,605187410,1004,1004,1004,1004,0
20240806,155300,605187410,1004,1004,1004,1004,0
20240806,155200,605187410,1004,1004,1004,1004,0
20240806,155100,605187410,1004,1004,1004,1004,0
20240806,155000,605187410,1004,1004,1004,1004,0
20240806,154900,605187410,1004,1004,1004,1004,0
20240806,154800,605187410,1004,1004,1004,1004,0
20240806,154700,605187410,1004,1004,1004,1004,0
20240806,154600,605187410,1004,1004,1004,1004,0
20240806,154500,605187410,1004,1004,1004,1004,0
20240806,154400,605187410,1004,1004,1004,1004,0
20240806,154300,605187410,1004,1004,1004,1004,0
20240806,154200,605187410,1004,1004,1004,1004,0
20240806,154100,605187410,1004,1004,1004,1004,0
20240806,154000,605187410,1004,1004,1004,1004,0
20240806,153900,605187410,1004,1004,1004,1004,0
20240806,153800,605187410,1004,1004,1004,1004,10525
20240806,153700,605187410,1004,1004,1004,1004,0
20240806,153600,605187410,1004,1004,1004,1004,0
20240806,153500,605187410,1004,1004,1004,1004,0
20240806,153400,605187410,1004,1004,1004,1004,0
20240806,153300,605187410,1004,1004,1004,1004,0
20240806,153200,605187410,1004,1004,1004,1004,0
20240806,153100,605187410,1004,1004,1004,1004,0
20240806,153000,605187410,1004,1004,1004,1004,10525
20240806,152900,594620310,1004,1004,1004,1004,0
20240806,152800,594620310,1004,1004,1004,1004,0
20240806,152700,594620310,1004,1004,1004,1004,0
20240806,152600,594620310,1004,1004,1004,1004,0
20240806,152500,594620310,1004,1004,1004,1004,0
20240806,152400,594620310,1004,1004,1004,1004,0
20240806,152300,594620310,1004,1004,1004,1004,0
20240806,152200,594620310,1004,1004,1004,1004,0
20240806,152100,594620310,1004,1004,1004,1004,0
20240806,152000,594620310,1004,1004,1004,1004,0
20240806,151900,594620310,1004,1004,1009,1004,1968
20240806,151800,592642164,1008,1008,1008,1008,10
20240806,151700,592632084,1003,1003,1003,1003,0
20240806,151600,592632084,1003,1004,1004,1003,5
20240806,151500,592627068,1008,1004,1008,1004,2215
20240806,151400,590403196,1005,1008,1009,1005,3267
20240806,151300,587111870,1008,1004,1008,1004,4001
20240806,151200,583082116,1006,1006,1006,1006,0
20240806,151100,583082116,1006,1006,1006,1004,2591
20240806,151000,580479224,1006,1006,1006,1006,1585
20240806,150900,578884714,1007,1003,1007,1003,1080
20240806,150800,577797394,1007,1003,1007,1003,1090
20240806,150700,576700124,1007,1006,1007,1005,5749
20240806,150600,570914879,1005,1003,1005,1003,4168
20240806,150500,566726337,1003,1003,1003,1003,100
20240806,150400,566626037,1003,1002,1003,1002,119
20240806,150300,566506681,1003,1003,1003,1002,1313
20240806,150200,565190545,1002,1002,1002,1002,5261
20240806,150100,559919023,1003,1003,1003,1003,468
20240806,150000,559449619,1002,1004,1004,1002,3738
20240806,145900,555700188,1004,1005,1005,1004,6199
20240806,145800,549475193,1005,1006,1006,1005,10000
20240806,145700,539425175,1006,1006,1006,1006,17
20240806,145600,539408073,1006,1005,1006,1005,1295
20240806,145500,538106593,1005,1006,1006,1005,1301
20240806,145400,536799087,1006,1006,1006,1006,10177
20240806,145300,526561025,1006,1006,1006,1006,0
20240806,145200,526561025,1006,1007,1007,1006,54
20240806,145100,526506658,1006,1007,1007,1006,2592
20240806,145000,523898514,1007,1006,1007,1006,814
20240806,144900,523078826,1006,1006,1006,1006,0
20240806,144800,523078826,1006,1006,1006,1006,1
20240806,144700,523077820,1006,1008,1008,1006,1525
20240806,144600,521543622,1006,1006,1006,1006,100
20240806,144500,521443022,1006,1006,1006,1006,300
20240806,144400,521141222,1006,1006,1006,1006,237
20240806,144300,520902800,1006,1007,1007,1006,250
20240806,144200,520651299,1006,1006,1006,1006,959
20240806,144100,519686545,1007,1007,1007,1007,41
20240806,144000,519645258,1008,1008,1008,1008,0
20240806,143900,519645258,1008,1008,1008,1008,5
20240806,143800,519640218,1008,1008,1008,1008,1
20240806,143700,519639210,1006,1006,1006,1006,0
20240806,143600,519639210,1006,1008,1008,1006,167
20240806,143500,519471204,1006,1006,1006,1006,256
20240806,143400,519213668,1007,1007,1007,1007,400
20240806,143300,518810868,1007,1007,1007,1007,2
20240806,143200,518808854,1007,1007,1007,1007,0
20240806,143100,518808854,1007,1008,1008,1007,103
20240806,143000,518705130,1006,1006,1006,1006,50
20240806,142900,518654830,1006,1006,1006,1006,137
20240806,142800,518517008,1006,1006,1006,1006,113
20240806,142700,518403330,1007,1007,1007,1007,413
20240806,142600,517987439,1008,1008,1008,1008,502
20240806,142500,517481423,1008,1008,1008,1008,0
20240806,142400,517481423,1008,1008,1008,1008,0
20240806,142300,517481423,1008,1008,1008,1008,244
20240806,142200,517235471,1009,1009,1009,1009,0
20240806,142100,517235471,1009,1009,1009,1009,3
20240806,142000,517232444,1008,1008,1008,1008,1857
20240806,141900,515360588,1007,1007,1007,1007,30
20240806,141800,515330378,1008,1008,1008,1008,0
20240806,141700,515330378,1008,1008,1008,1008,0
20240806,141600,515330378,1008,1008,1008,1008,142
20240806,141500,515187242,1008,1007,1008,1007,151
20240806,141400,515035184,1006,1006,1006,1006,4
20240806,141300,515031160,1006,1006,1006,1006,0
20240806,141200,515031160,1006,1006,1006,1006,0
20240806,141100,515031160,1006,1007,1007,1006,1500
20240806,141000,513522142,1007,1007,1007,1007,0
20240806,140900,513522142,1007,1007,1007,1007,2188
20240806,140800,511318826,1007,1007,1007,1007,1
20240806,140700,511317819,1010,1010,1010,1010,0
20240806,140600,511317819,1010,1010,1010,1010,0
20240806,140500,511317819,1010,1010,1010,1010,0
20240806,140400,511317819,1010,1007,1010,1007,106
20240806,140300,511211047,1008,1008,1008,1008,1130
20240806,140200,510072007,1006,1006,1006,1006,0
20240806,140100,510072007,1006,1006,1006,1006,0
20240806,140000,510072007,1006,1006,1006,1006,3230
20240806,135900,506822627,1008,1008,1008,1008,3485
20240806,135800,503309747,1010,1010,1010,1010,0
20240806,135700,503309747,1010,1008,1010,1008,1526
20240806,135600,501771537,1008,1008,1008,1008,0
20240806,135500,501771537,1008,1009,1009,1008,7665
20240806,135400,494043353,1008,1008,1008,1008,4199
20240806,135300,489810761,1008,1008,1008,1008,0
20240806,135200,489810761,1008,1006,1008,1006,3001
20240806,135100,486791753,1009,1009,1009,1009,0
20240806,135000,486791753,1009,1009,1009,1009,0
20240806,134900,486791753,1009,1009,1009,1009,0
20240806,134800,486791753,1009,1009,1009,1009,0
20240806,134700,486791753,1009,1008,1009,1008,1528
20240806,134600,485251527,1008,1008,1008,1008,2
20240806,134500,485249511,1008,1008,1008,1008,206
20240806,134400,485041863,1008,1008,1008,1008,20
20240806,134300,485021703,1008,1008,1008,1008,3
20240806,134200,485018679,1005,1005,1005,1005,0
20240806,134100,485018679,1005,1005,1005,1005,0
20240806,134000,485018679,1005,1005,1005,1005,0
20240806,133900,485018679,1005,1005,1005,1005,0
20240806,133800,485018679,1005,1007,1007,1005,6378
20240806,133700,478604353,1007,1007,1007,1007,0
20240806,133600,478604353,1007,1007,1007,1007,0
20240806,133500,478604353,1007,1007,1007,1007,0
20240806,133400,478604353,1007,1007,1007,1007,2000
20240806,133300,476590353,1008,1008,1008,1008,0
20240806,133200,476590353,1008,1008,1008,1008,243
20240806,133100,476345409,1008,1007,1008,1007,1971
20240806,133000,474358716,1006,1006,1006,1006,1118
20240806,132900,473234008,1007,1007,1007,1007,0
20240806,132800,473234008,1007,1007,1007,1007,300
20240806,132700,472931908,1007,1007,1007,1007,3625
20240806,132600,469281533,1008,1008,1008,1008,0
20240806,132500,469281533,1008,1008,1008,1008,4
20240806,132400,469277501,1008,1008,1008,1008,0
20240806,132300,469277501,1008,1008,1008,1008,0
20240806,132200,469277501,1008,1008,1008,1008,500
20240806,132100,468773501,1009,1009,1009,1009,0
20240806,132000,468773501,1009,1008,1009,1007,6052
20240806,131900,462678535,1009,1009,1009,1009,0
20240806,131800,462678535,1009,1009,1009,1009,0
20240806,131700,462678535,1009,1009,1009,1009,0
20240806,131600,462678535,1009,1009,1009,1009,850
20240806,131500,461820885,1010,1011,1011,1010,158
20240806,131400,461661177,1011,1011,1011,1011,400
20240806,131300,461256777,1011,1011,1011,1011,0
20240806,131200,461256777,1011,1011,1011,1011,0
20240806,131100,461256777,1011,1011,1011,1011,100
20240806,131000,461155677,1011,1011,1011,1011,0
20240806,130900,461155677,1011,1011,1011,1011,372
20240806,130800,460779585,1011,1011,1011,1011,0
20240806,130700,460779585,1011,1011,1011,1011,0
20240806,130600,460779585,1011,1011,1011,1011,0
20240806,130500,460779585,1011,1011,1011,1011,4
20240806,130400,460775541,1011,1011,1011,1011,1624
20240806,130300,459133677,1011,1011,1011,1011,3
20240806,130200,459130644,1011,1011,1011,1011,0
20240806,130100,459130644,1011,1011,1011,1011,0
20240806,130000,459130644,1011,1011,1011,1011,0
20240806,125900,459130644,1011,1011,1011,1011,810
20240806,125800,458311734,1011,1011,1011,1011,10
20240806,125700,458301624,1009,1009,1009,1009,1
20240806,125600,458300615,1009,1009,1009,1009,2590
20240806,125500,455687305,1009,1009,1009,1009,5110
20240806,125400,450531315,1008,1008,1008,1008,0
20240806,125300,450531315,1008,1008,1008,1008,0
20240806,125200,450531315,1008,1008,1008,1008,264
20240806,125100,450265203,1008,1008,1008,1008,20
20240806,125000,450245043,1008,1008,1008,1008,1716
20240806,124900,448515315,1009,1009,1009,1009,700
20240806,124800,447809015,1009,1009,1009,1009,0
20240806,124700,447809015,1009,1009,1009,1009,2100
20240806,124600,445690115,1009,1009,1009,1009,3000
20240806,124500,442663115,1009,1009,1009,1009,0
20240806,124400,442663115,1009,1009,1009,1009,1873
20240806,124300,440773258,1009,1009,1009,1009,127
20240806,124200,440645115,1012,1012,1012,1012,0
20240806,124100,440645115,1012,1012,1012,1012,0
20240806,124000,440645115,1012,1012,1012,1012,0
20240806,123900,440645115,1012,1012,1012,1012,0
20240806,123800,440645115,1012,1012,1012,1012,0
20240806,123700,440645115,1012,1012,1012,1012,0
20240806,123600,440645115,1012,1012,1012,1012,0
20240806,123500,440645115,1012,1012,1012,1012,0
20240806,123400,440645115,1012,1012,1012,1012,0
20240806,123300,440645115,1012,1012,1012,1012,0
20240806,123200,440645115,1012,1012,1012,1012,0
20240806,123100,440645115,1012,1012,1012,1012,0
20240806,123000,440645115,1012,1012,1012,1012,500
20240806,122900,440139115,1012,1012,1012,1012,0
20240806,122800,440139115,1012,1012,1012,1012,1
20240806,122700,440138103,1011,1011,1011,1011,4490
20240806,122600,435598713,1011,1011,1011,1011,0
20240806,122500,435598713,1011,1011,1011,1011,0
20240806,122400,435598713,1011,1011,1011,1011,0
20240806,122300,435598713,1011,1011,1011,1011,0
20240806,122200,435598713,1011,1011,1011,1011,0
20240806,122100,435598713,1011,1011,1011,1011,10
20240806,122000,435588603,1008,1008,1008,1008,0
20240806,121900,435588603,1008,1008,1008,1008,0
20240806,121800,435588603,1008,1009,1009,1008,790
20240806,121700,434792156,1009,1009,1009,1009,0
20240806,121600,434792156,1009,1009,1009,1009,0
20240806,121500,434792156,1009,1009,1009,1009,0
20240806,121400,434792156,1009,1009,1009,1009,0
20240806,121300,434792156,1009,1009,1009,1009,0
20240806,121200,434792156,1009,1009,1009,1009,260
20240806,121100,434529816,1009,1009,1009,1009,0
20240806,121000,434529816,1009,1009,1009,1009,100
20240806,120900,434428916,1009,1009,1009,1009,1
20240806,120800,434427907,1009,1009,1009,1009,0
20240806,120700,434427907,1009,1009,1009,1009,213
20240806,120600,434212990,1009,1008,1009,1008,624
20240806,120500,433583874,1008,1008,1008,1008,0
20240806,120400,433583874,1008,1008,1008,1008,0
20240806,120300,433583874,1008,1008,1008,1008,0
20240806,120200,433583874,1008,1008,1008,1008,0
20240806,120100,433583874,1008,1008,1008,1008,566
20240806,120000,433013346,1011,1011,1011,1011,0
20240806,115900,433013346,1011,1011,1011,1011,0
20240806,115800,433013346,1011,1011,1011,1011,0
20240806,115700,433013346,1011,1011,1011,1011,0
20240806,115600,433013346,1011,1011,1011,1011,0
20240806,115500,433013346,1011,1011,1011,1011,0
20240806,115400,433013346,1011,1011,1011,1011,0
20240806,115300,433013346,1011,1011,1011,1011,100
20240806,115200,432912246,1011,1011,1011,1011,300
20240806,115100,432608946,1011,1011,1011,1011,1084
20240806,115000,431513022,1012,1012,1012,1012,70
20240806,114900,431442182,1012,1012,1012,1012,0
20240806,114800,431442182,1012,1012,1012,1012,0
20240806,114700,431442182,1012,1012,1012,1012,0
20240806,114600,431442182,1012,1012,1012,1012,0
20240806,114500,431442182,1012,1012,1012,1012,0
20240806,114400,431442182,1012,1012,1012,1012,0
20240806,114300,431442182,1012,1012,1012,1012,0
20240806,114200,431442182,1012,1012,1012,1012,1499
20240806,114100,429925194,1012,1012,1012,1012,0
20240806,114000,429925194,1012,1011,1012,1011,1890
20240806,113900,428014402,1006,1006,1007,1006,397
20240806,113800,427614968,1006,1006,1006,1006,50
20240806,113700,427564668,1006,1009,1009,1006,345
20240806,113600,427216737,1009,1009,1009,1009,0
20240806,113500,427216737,1009,1009,1009,1009,0
20240806,113400,427216737,1009,1009,1009,1009,0
20240806,113300,427216737,1009,1009,1009,1009,0
20240806,113200,427216737,1009,1006,1009,1006,2
20240806,113100,427214722,1006,1006,1006,1006,0
20240806,113000,427214722,1006,1006,1006,1006,0
20240806,112900,427214722,1006,1006,1006,1006,53
20240806,112800,427161404,1009,1009,1009,1009,111
20240806,112700,427049405,1005,1005,1005,1005,0
20240806,112600,427049405,1005,1005,1005,1005,0
20240806,112500,427049405,1005,1005,1005,1005,0
20240806,112400,427049405,1005,1005,1005,1005,0
20240806,112300,427049405,1005,1005,1005,1005,1
20240806,112200,427048400,1004,1004,1004,1004,0
20240806,112100,427048400,1004,1005,1005,1004,300
20240806,112000,426747100,1003,1009,1009,1003,131
20240806,111900,426615041,1009,1008,1010,1008,12508
20240806,111800,413984953,1008,1008,1008,1008,40
20240806,111700,413944633,1008,1008,1008,1008,0
20240806,111600,413944633,1008,1008,1008,1008,1383
20240806,111500,412550569,1008,1008,1008,1008,137
20240806,111400,412412473,1008,1008,1008,1008,0
20240806,111300,412412473,1008,1008,1008,1008,24
20240806,111200,412388281,1009,1009,1009,1009,0
20240806,111100,412388281,1009,1009,1009,1009,0
20240806,111000,412388281,1009,1009,1009,1009,0
20240806,110900,412388281,1009,1009,1009,1009,3507
20240806,110800,408849718,1009,1009,1009,1009,10
20240806,110700,408839628,1002,1007,1007,1002,5000
20240806,110600,403821207,1008,1008,1008,1008,7
20240806,110500,403814151,1008,1008,1008,1008,3
20240806,110400,403811127,1010,1010,1010,1010,0
20240806,110300,403811127,1010,1010,1010,1010,0
20240806,110200,403811127,1010,1010,1010,1010,0
20240806,110100,403811127,1010,1010,1010,1010,550
20240806,110000,403255627,1010,1010,1010,1010,450
20240806,105900,402801127,1016,1016,1016,1016,0
20240806,105800,402801127,1016,1016,1016,1016,0
20240806,105700,402801127,1016,1016,1016,1016,0
20240806,105600,402801127,1016,1010,1016,1010,7095
20240806,105500,395610037,1017,1017,1017,1017,0
20240806,105400,395610037,1017,1017,1017,1017,10
20240806,105300,395599867,1010,1010,1010,1010,9
20240806,105200,395590777,1008,1008,1008,1008,0
20240806,105100,395590777,1008,1008,1008,1008,0
20240806,105000,395590777,1008,1008,1008,1008,150
20240806,104900,395439577,1000,1000,1000,1000,754
20240806,104800,394685577,1005,1004,1005,1004,10719
20240806,104700,383913982,1000,1000,1000,1000,15
20240806,104600,383898982,1005,1005,1005,1005,100
20240806,104500,383798482,1005,1005,1005,1005,0
20240806,104400,383798482,1005,994,1005,994,3382
20240806,104300,380420062,994,994,994,994,1
20240806,104200,380419068,994,996,996,994,968
20240806,104100,379456049,996,1000,1000,996,15182
20240806,104000,364279317,1001,1002,1004,1001,3249
20240806,103900,361026176,1004,1005,1005,1004,11
20240806,103800,361015131,1002,1002,1002,1002,0
20240806,103700,361015131,1002,1004,1004,1002,3905
20240806,103600,357098528,1004,1005,1005,1004,1500
20240806,103500,355592522,1005,1006,1006,1005,1650
20240806,103400,353933676,1006,1006,1006,1006,4
20240806,103300,353929652,1007,1012,1012,1007,32921
20240806,103200,320669833,1013,1013,1013,1013,1120
20240806,103100,319535273,1016,1016,1016,1016,685
20240806,103000,318839313,1017,1017,1017,1017,20
20240806,102900,318818973,1020,1020,1020,1020,2
20240806,102800,318816933,1021,1016,1021,1016,810
20240806,102700,317993923,1012,1023,1023,1012,25000
20240806,102600,292625592,1020,1022,1022,1020,763
20240806,102500,291846312,1023,1027,1027,1023,753
20240806,102400,291075512,1032,1032,1032,1032,0
20240806,102300,291075512,1032,1032,1032,1032,5
20240806,102200,291070352,1035,1035,1035,1035,0
20240806,102100,291070352,1035,1035,1035,1035,47
20240806,102000,291021707,1027,1027,1027,1027,0
20240806,101900,291021707,1027,1027,1027,1027,0
20240806,101800,291021707,1027,1028,1028,1027,981
20240806,101700,290013990,1028,1028,1028,1028,0
20240806,101600,290013990,1028,1028,1028,1028,46
20240806,101500,289966702,1035,1035,1035,1035,0
20240806,101400,289966702,1035,1035,1035,1035,7
20240806,101300,289959457,1036,1036,1037,1036,201
20240806,101200,289751216,1027,1027,1027,1027,0
20240806,101100,289751216,1027,1030,1030,1027,15000
20240806,101000,274334898,1037,1037,1037,1037,7
20240806,100900,274327639,1038,1037,1038,1037,3854
20240806,100800,270330321,1037,1037,1037,1037,3000
20240806,100700,267219321,1036,1036,1036,1036,1000
20240806,100600,266183321,1036,1036,1036,1036,0
20240806,100500,266183321,1036,1036,1037,1036,4538
20240806,100400,261478916,1037,1036,1037,1036,1396
20240806,100300,260032151,1036,1036,1036,1036,0
20240806,100200,260032151,1036,1036,1036,1036,1
20240806,100100,260031115,1030,1036,1036,1030,15002
20240806,100000,244579015,1037,1037,1037,1037,1730
20240806,095900,242785005,1037,1037,1037,1037,500
20240806,095800,242266505,1036,1036,1036,1036,2300
20240806,095700,239883705,1036,1036,1036,1036,1256
20240806,095600,238582489,1037,1037,1037,1037,0
20240806,095500,238582489,1037,1037,1037,1037,0
20240806,095400,238582489,1037,1037,1037,1037,9
20240806,095300,238573156,1038,1038,1038,1038,0
20240806,095200,238573156,1038,1038,1038,1038,0
20240806,095100,238573156,1038,1033,1038,1033,22660
20240806,095000,215133565,1032,1032,1032,1032,1
20240806,094900,215132533,1033,1033,1033,1033,484
20240806,094800,214632561,1033,1033,1033,1033,0
20240806,094700,214632561,1033,1027,1033,1027,4588
20240806,094600,209918698,1026,1026,1026,1026,2001
20240806,094500,207865672,1025,1024,1025,1024,5259
20240806,094400,202475210,1024,1024,1024,1024,0
20240806,094300,202475210,1024,1022,1024,1022,2200
20240806,094200,200226410,1023,1023,1023,1023,0
20240806,094100,200226410,1023,1025,1025,1023,804
20240806,094000,199403898,1025,1025,1025,1025,6111
20240806,093900,193140123,1025,1025,1025,1025,1
20240806,093800,193139098,1025,1023,1025,1023,6192
20240806,093700,186803620,1021,1023,1023,1021,61
20240806,093600,186741337,1024,1024,1024,1024,0
20240806,093500,186741337,1024,1017,1024,1017,2830
20240806,093400,183853013,1017,1023,1023,1017,1888
20240806,093300,181927589,1017,1017,1017,1017,1
20240806,093200,181926572,1025,1025,1025,1016,2134
20240806,093100,179757082,1025,1025,1025,1025,100
20240806,093000,179654582,1017,1017,1017,1017,0
20240806,092900,179654582,1017,1017,1017,1017,200
20240806,092800,179451182,1017,1017,1017,1017,3000
20240806,092700,176400182,1025,1017,1025,1017,191
20240806,092600,176205927,1017,1017,1017,1017,6067
20240806,092500,170035788,1026,1024,1026,1024,802
20240806,092400,169213987,1024,1025,1026,1024,2307
20240806,092300,166848025,1025,1018,1025,1016,1495
20240806,092200,165320144,1019,1024,1025,1019,1087
20240806,092100,164209354,1025,1025,1025,1025,2
20240806,092000,164207304,1015,1015,1015,1015,0
20240806,091900,164207304,1015,1015,1015,1015,0
20240806,091800,164207304,1015,1023,1027,1015,1501
20240806,091700,162678405,1013,1013,1013,1013,420
20240806,091600,162252945,1012,1019,1027,1011,7746
20240806,091500,154342296,1019,1019,1019,1019,1
20240806,091400,154341277,1010,1011,1011,1010,6034
20240806,091300,148241837,1011,1025,1034,1011,2748
20240806,091200,145426991,1025,1020,1025,1007,1048
20240806,091100,144368347,1020,1014,1020,1005,4279
20240806,091000,140030640,1007,1006,1007,1005,1088
20240806,090900,138936474,1007,1009,1009,1006,6233
20240806,090800,132658308,1009,1009,1010,1009,6072
20240806,090700,126531142,1015,1010,1015,1009,7633
20240806,090600,118825810,1011,1010,1011,1010,442
20240806,090500,118379375,1009,1009,1009,1009,1
20240806,090400,118378366,1016,1007,1018,1007,2288
20240806,090300,116062772,1008,1010,1010,1001,4928
20240806,090200,111100426,1010,1016,1016,1009,20482
20240806,090100,90350300,925,925,925,925,0
20240806,090000,90350300,925,925,925,925,97676