KissMeData/003060/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183900,2161604903,1013,1013,1013,1013,28193
20240806,183800,2161604903,1013,1013,1013,1013,0
20240806,183700,2161604903,1013,1013,1013,1013,0
20240806,183600,2161604903,1013,1013,1013,1013,0
20240806,183500,2161604903,1013,1013,1013,1013,0
20240806,183400,2161604903,1013,1013,1013,1013,0
20240806,183300,2161604903,1013,1013,1013,1013,0
20240806,183200,2161604903,1013,1013,1013,1013,0
20240806,183100,2161604903,1013,1013,1013,1013,0
20240806,183000,2161604903,1013,1013,1013,1013,0
20240806,182900,2161604903,1013,1013,1013,1013,0
20240806,182800,2161604903,1013,1013,1013,1013,0
20240806,182700,2161604903,1013,1013,1013,1013,0
20240806,182600,2161604903,1013,1013,1013,1013,0
20240806,182500,2161604903,1013,1013,1013,1013,0
20240806,182400,2161604903,1013,1013,1013,1013,0
20240806,182300,2161604903,1013,1013,1013,1013,0
20240806,182200,2161604903,1013,1013,1013,1013,0
20240806,182100,2161604903,1013,1013,1013,1013,0
20240806,182000,2161604903,1013,1013,1013,1013,0
20240806,181900,2161604903,1013,1013,1013,1013,0
20240806,181800,2161604903,1013,1013,1013,1013,0
20240806,181700,2161604903,1013,1013,1013,1013,0
20240806,181600,2161604903,1013,1013,1013,1013,0
20240806,181500,2161604903,1013,1013,1013,1013,0
20240806,181400,2161604903,1013,1013,1013,1013,0
20240806,181300,2161604903,1013,1013,1013,1013,0
20240806,181200,2161604903,1013,1013,1013,1013,0
20240806,181100,2161604903,1013,1013,1013,1013,0
20240806,181000,2161604903,1013,1013,1013,1013,0
20240806,180900,2161604903,1013,1013,1013,1013,28193
20240806,180800,2161604903,1013,1013,1013,1013,0
20240806,180700,2161604903,1013,1013,1013,1013,0
20240806,180600,2161604903,1013,1013,1013,1013,0
20240806,180500,2161604903,1013,1013,1013,1013,0
20240806,180400,2161604903,1013,1013,1013,1013,0
20240806,180300,2161604903,1013,1013,1013,1013,0
20240806,180200,2161604903,1013,1013,1013,1013,0
20240806,180100,2161604903,1013,1013,1013,1013,0
20240806,180000,2161604903,1013,1013,1013,1013,0
20240806,175900,2161604903,1013,1013,1013,1013,0
20240806,175800,2161604903,1013,1013,1013,1013,0
20240806,175700,2161604903,1013,1013,1013,1013,0
20240806,175600,2161604903,1013,1013,1013,1013,0
20240806,175500,2161604903,1013,1013,1013,1013,0
20240806,175400,2161604903,1013,1013,1013,1013,0
20240806,175300,2161604903,1013,1013,1013,1013,0
20240806,175200,2161604903,1013,1013,1013,1013,0
20240806,175100,2161604903,1013,1013,1013,1013,0
20240806,175000,2161604903,1013,1013,1013,1013,0
20240806,174900,2161604903,1013,1013,1013,1013,0
20240806,174800,2161604903,1013,1013,1013,1013,0
20240806,174700,2161604903,1013,1013,1013,1013,0
20240806,174600,2161604903,1013,1013,1013,1013,0
20240806,174500,2161604903,1013,1013,1013,1013,0
20240806,174400,2161604903,1013,1013,1013,1013,0
20240806,174300,2161604903,1013,1013,1013,1013,0
20240806,174200,2161604903,1013,1013,1013,1013,0
20240806,174100,2161604903,1013,1013,1013,1013,0
20240806,174000,2161604903,1013,1013,1013,1013,0
20240806,173900,2161604903,1013,1013,1013,1013,28193
20240806,173800,2161604903,1013,1013,1013,1013,0
20240806,173700,2161604903,1013,1013,1013,1013,0
20240806,173600,2161604903,1013,1013,1013,1013,0
20240806,173500,2161604903,1013,1013,1013,1013,0
20240806,173400,2161604903,1013,1013,1013,1013,0
20240806,173300,2161604903,1013,1013,1013,1013,0
20240806,173200,2161604903,1013,1013,1013,1013,0
20240806,173100,2161604903,1013,1013,1013,1013,0
20240806,173000,2161604903,1013,1013,1013,1013,0
20240806,172900,2161604903,1013,1013,1013,1013,0
20240806,172800,2161604903,1013,1013,1013,1013,0
20240806,172700,2161604903,1013,1013,1013,1013,0
20240806,172600,2161604903,1013,1013,1013,1013,0
20240806,172500,2161604903,1013,1013,1013,1013,0
20240806,172400,2161604903,1013,1013,1013,1013,0
20240806,172300,2161604903,1013,1013,1013,1013,0
20240806,172200,2161604903,1013,1013,1013,1013,0
20240806,172100,2161604903,1013,1013,1013,1013,0
20240806,172000,2161604903,1013,1013,1013,1013,0
20240806,171900,2161604903,1013,1013,1013,1013,0
20240806,171800,2161604903,1013,1013,1013,1013,0
20240806,171700,2161604903,1013,1013,1013,1013,0
20240806,171600,2161604903,1013,1013,1013,1013,0
20240806,171500,2161604903,1013,1013,1013,1013,0
20240806,171400,2161604903,1013,1013,1013,1013,0
20240806,171300,2161604903,1013,1013,1013,1013,0
20240806,171200,2161604903,1013,1013,1013,1013,0
20240806,171100,2161604903,1013,1013,1013,1013,0
20240806,171000,2161604903,1013,1013,1013,1013,0
20240806,170900,2161604903,1013,1013,1013,1013,28193
20240806,170800,2161604903,1013,1013,1013,1013,0
20240806,170700,2161604903,1013,1013,1013,1013,0
20240806,170600,2161604903,1013,1013,1013,1013,0
20240806,170500,2161604903,1013,1013,1013,1013,0
20240806,170400,2161604903,1013,1013,1013,1013,0
20240806,170300,2161604903,1013,1013,1013,1013,0
20240806,170200,2161604903,1013,1013,1013,1013,0
20240806,170100,2161604903,1013,1013,1013,1013,0
20240806,170000,2161604903,1013,1013,1013,1013,0
20240806,165900,2161604903,1013,1013,1013,1013,0
20240806,165800,2161604903,1013,1013,1013,1013,0
20240806,165700,2161604903,1013,1013,1013,1013,0
20240806,165600,2161604903,1013,1013,1013,1013,0
20240806,165500,2161604903,1013,1013,1013,1013,0
20240806,165400,2161604903,1013,1013,1013,1013,0
20240806,165300,2161604903,1013,1013,1013,1013,0
20240806,165200,2161604903,1013,1013,1013,1013,0
20240806,165100,2161604903,1013,1013,1013,1013,0
20240806,165000,2161604903,1013,1013,1013,1013,0
20240806,164900,2161604903,1013,1013,1013,1013,0
20240806,164800,2161604903,1013,1013,1013,1013,0
20240806,164700,2161604903,1013,1013,1013,1013,0
20240806,164600,2161604903,1013,1013,1013,1013,0
20240806,164500,2161604903,1013,1013,1013,1013,0
20240806,164400,2161604903,1013,1013,1013,1013,0
20240806,164300,2161604903,1013,1013,1013,1013,0
20240806,164200,2161604903,1013,1013,1013,1013,0
20240806,164100,2161604903,1013,1013,1013,1013,0
20240806,164000,2161604903,1013,1013,1013,1013,0
20240806,163900,2161604903,1013,1013,1013,1013,28193
20240806,163800,2161604903,1013,1013,1013,1013,0
20240806,163700,2161604903,1013,1013,1013,1013,0
20240806,163600,2161604903,1013,1013,1013,1013,0
20240806,163500,2161604903,1013,1013,1013,1013,0
20240806,163400,2161604903,1013,1013,1013,1013,0
20240806,163300,2161604903,1013,1013,1013,1013,0
20240806,163200,2161604903,1013,1013,1013,1013,0
20240806,163100,2161604903,1013,1013,1013,1013,0
20240806,163000,2161604903,1013,1013,1013,1013,0
20240806,162900,2161604903,1013,1013,1013,1013,0
20240806,162800,2161604903,1013,1013,1013,1013,0
20240806,162700,2161604903,1013,1013,1013,1013,0
20240806,162600,2161604903,1013,1013,1013,1013,0
20240806,162500,2161604903,1013,1013,1013,1013,0
20240806,162400,2161604903,1013,1013,1013,1013,0
20240806,162300,2161604903,1013,1013,1013,1013,0
20240806,162200,2161604903,1013,1013,1013,1013,0
20240806,162100,2161604903,1013,1013,1013,1013,0
20240806,162000,2161604903,1013,1013,1013,1013,0
20240806,161900,2161604903,1013,1013,1013,1013,0
20240806,161800,2161604903,1013,1013,1013,1013,0
20240806,161700,2161604903,1013,1013,1013,1013,0
20240806,161600,2161604903,1013,1013,1013,1013,0
20240806,161500,2161604903,1013,1013,1013,1013,0
20240806,161400,2161604903,1013,1013,1013,1013,0
20240806,161300,2161604903,1013,1013,1013,1013,0
20240806,161200,2161604903,1013,1013,1013,1013,0
20240806,161100,2161604903,1013,1013,1013,1013,0
20240806,161000,2161604903,1013,1013,1013,1013,0
20240806,160900,2161604903,1013,1013,1013,1013,28193
20240806,160800,2161604903,1013,1013,1013,1013,0
20240806,160700,2161604903,1013,1013,1013,1013,0
20240806,160600,2161604903,1013,1013,1013,1013,0
20240806,160500,2161604903,1013,1013,1013,1013,0
20240806,160400,2161604903,1013,1013,1013,1013,0
20240806,160300,2161604903,1013,1013,1013,1013,0
20240806,160200,2161604903,1013,1013,1013,1013,0
20240806,160100,2161604903,1013,1013,1013,1013,0
20240806,160000,2161604903,1013,1013,1013,1013,0
20240806,155900,2161604903,1013,1013,1013,1013,0
20240806,155800,2161604903,1013,1013,1013,1013,0
20240806,155700,2161604903,1013,1013,1013,1013,0
20240806,155600,2161604903,1013,1013,1013,1013,0
20240806,155500,2161604903,1013,1013,1013,1013,0
20240806,155400,2161604903,1013,1013,1013,1013,0
20240806,155300,2161604903,1013,1013,1013,1013,0
20240806,155200,2161604903,1013,1013,1013,1013,0
20240806,155100,2161604903,1013,1013,1013,1013,0
20240806,155000,2161604903,1013,1013,1013,1013,0
20240806,154900,2161604903,1013,1013,1013,1013,0
20240806,154800,2161604903,1013,1013,1013,1013,0
20240806,154700,2161604903,1013,1013,1013,1013,0
20240806,154600,2161604903,1013,1013,1013,1013,0
20240806,154500,2161604903,1013,1013,1013,1013,0
20240806,154400,2161604903,1013,1013,1013,1013,0
20240806,154300,2161604903,1013,1013,1013,1013,0
20240806,154200,2161604903,1013,1013,1013,1013,0
20240806,154100,2161604903,1013,1013,1013,1013,0
20240806,154000,2161604903,1013,1013,1013,1013,0
20240806,153900,2161604903,1013,1013,1013,1013,28193
20240806,153800,2161604903,1013,1013,1013,1013,0
20240806,153700,2161604903,1013,1013,1013,1013,0
20240806,153600,2161604903,1013,1013,1013,1013,0
20240806,153500,2161604903,1013,1013,1013,1013,0
20240806,153400,2161604903,1013,1013,1013,1013,0
20240806,153300,2161604903,1013,1013,1013,1013,0
20240806,153200,2161604903,1013,1013,1013,1013,0
20240806,153100,2161604903,1013,1013,1013,1013,0
20240806,153000,2161604903,1013,1013,1013,1013,28193
20240806,152900,2133045394,1013,1013,1013,1013,0
20240806,152800,2133045394,1013,1013,1013,1013,0
20240806,152700,2133045394,1013,1013,1013,1013,0
20240806,152600,2133045394,1013,1013,1013,1013,0
20240806,152500,2133045394,1013,1013,1013,1013,0
20240806,152400,2133045394,1013,1013,1013,1013,0
20240806,152300,2133045394,1013,1013,1013,1013,0
20240806,152200,2133045394,1013,1013,1013,1013,0
20240806,152100,2133045394,1013,1013,1013,1013,0
20240806,152000,2133045394,1013,1013,1013,1013,0
20240806,151900,2133045394,1013,1012,1013,1011,794
20240806,151800,2132241526,1012,1011,1013,1011,149
20240806,151700,2132090835,1011,1012,1012,1011,1420
20240806,151600,2130653796,1012,1012,1012,1012,512
20240806,151500,2130135652,1012,1012,1012,1012,540
20240806,151400,2129589172,1011,1011,1011,1011,0
20240806,151300,2129589172,1011,1013,1013,1011,527
20240806,151200,2129056005,1013,1013,1013,1013,2118
20240806,151100,2126910471,1013,1011,1013,1011,455
20240806,151000,2126449608,1011,1013,1013,1011,346
20240806,150900,2126099788,1013,1009,1013,1009,2003
20240806,150800,2124074820,1012,1011,1012,1011,1108
20240806,150700,2122954532,1012,1012,1012,1012,1
20240806,150600,2122953520,1008,1008,1008,1007,1561
20240806,150500,2121380033,1007,1010,1013,1007,5535
20240806,150400,2115794762,1012,1010,1012,1010,279
20240806,150300,2115512942,1013,1010,1013,1010,9774
20240806,150200,2105640299,1013,1012,1013,1010,3501
20240806,150100,2102102286,1013,1013,1013,1013,1000
20240806,150000,2101089286,1013,1008,1013,1007,3974
20240806,145900,2097087387,1008,1012,1012,1008,13200
20240806,145800,2083777085,1012,1012,1012,1012,202
20240806,145700,2083572661,1013,1013,1013,1013,0
20240806,145600,2083572661,1013,1013,1013,1013,997
20240806,145500,2082562700,1013,1012,1014,1011,3006
20240806,145400,2079523317,1011,1010,1011,1009,12635
20240806,145300,2066760332,1011,1015,1015,1011,26876
20240806,145200,2039569145,1015,1015,1015,1015,1357
20240806,145100,2038191790,1013,1015,1015,1013,5896
20240806,145000,2032218750,1015,1016,1016,1015,3650
20240806,144900,2028513990,1012,1012,1012,1012,0
20240806,144800,2028513990,1012,1012,1012,1012,0
20240806,144700,2028513990,1012,1012,1012,1012,3639
20240806,144600,2024831322,1012,1012,1012,1012,5145
20240806,144500,2019624582,1012,1012,1012,1012,19
20240806,144400,2019605354,1012,1016,1016,1012,2551
20240806,144300,2017023538,1012,1013,1014,1012,2395
20240806,144200,2014595603,1012,1012,1012,1012,2
20240806,144100,2014593579,1013,1012,1013,1012,510
20240806,144000,2014076950,1012,1012,1013,1012,4677
20240806,143900,2009343813,1012,1011,1012,1011,5143
20240806,143800,2004144155,1009,1010,1010,1009,1298
20240806,143700,2002833473,1010,1013,1014,1010,12669
20240806,143600,1990023125,1013,1013,1013,1013,1
20240806,143500,1990022112,1013,1014,1014,1013,56
20240806,143400,1989965383,1011,1014,1014,1011,6973
20240806,143300,1982915674,1012,1013,1015,1006,12017
20240806,143200,1970803167,1017,1017,1017,1017,7
20240806,143100,1970796048,1017,1017,1017,1017,53
20240806,143000,1970742147,1017,1017,1017,1017,0
20240806,142900,1970742147,1017,1017,1017,1017,1000
20240806,142800,1969725147,1017,1017,1017,1017,0
20240806,142700,1969725147,1017,1017,1017,1017,0
20240806,142600,1969725147,1017,1017,1017,1017,101
20240806,142500,1969622430,1013,1015,1015,1013,11129
20240806,142400,1958329095,1013,1010,1013,1009,15987
20240806,142300,1942164727,1009,1010,1010,1009,2020
20240806,142200,1940124537,1009,1008,1009,1008,4930
20240806,142100,1935154897,1010,1009,1010,1009,1082
20240806,142000,1934063071,1009,1009,1009,1009,900
20240806,141900,1933154971,1010,1010,1010,1010,397
20240806,141800,1932754001,1010,1010,1010,1010,1
20240806,141700,1932752991,1009,1009,1009,1009,50
20240806,141600,1932702541,1009,1009,1009,1009,1
20240806,141500,1932701532,1010,1008,1010,1008,15073
20240806,141400,1917507010,1008,1007,1008,1007,2266
20240806,141300,1915223908,1007,1006,1007,1006,723
20240806,141200,1914495950,1006,1006,1006,1005,1073
20240806,141100,1913416962,1006,1006,1006,1005,1014
20240806,141000,1912396879,1006,1008,1008,1006,111
20240806,140900,1912285193,1008,1008,1008,1008,103
20240806,140800,1912181369,1008,1007,1009,1006,4564
20240806,140700,1907584050,1006,1008,1008,1000,39963
20240806,140600,1867536700,1009,1009,1009,1009,116
20240806,140500,1867419656,1009,1009,1009,1009,639
20240806,140400,1866774905,1010,1010,1010,1010,2
20240806,140300,1866772885,1008,1008,1008,1008,5336
20240806,140200,1861394197,1009,1009,1009,1009,5037
20240806,140100,1856311864,1009,1010,1010,1009,10176
20240806,140000,1846044067,1010,1009,1010,1009,5718
20240806,135900,1840269340,1010,1010,1010,1010,3700
20240806,135800,1836532340,1010,1006,1010,1006,1539
20240806,135700,1834980130,1005,1006,1006,1005,2005
20240806,135600,1832964876,1006,1007,1009,1006,7414
20240806,135500,1825501726,1008,1008,1008,1008,1000
20240806,135400,1824493726,1008,1008,1008,1008,290
20240806,135300,1824201406,1008,1007,1008,1006,15646
20240806,135200,1808461310,1006,1009,1009,1006,11524
20240806,135100,1796860796,1008,1009,1009,1008,9297
20240806,135000,1787486420,1009,1009,1009,1009,1
20240806,134900,1787485411,1010,1012,1012,1008,1562
20240806,134800,1785909096,1011,1011,1011,1011,767
20240806,134700,1785133659,1011,1011,1011,1011,6
20240806,134600,1785127593,1012,1010,1012,1010,1691
20240806,134500,1783419091,1011,1010,1011,1010,2601
20240806,134400,1780789581,1010,1011,1011,1010,1014
20240806,134300,1779765428,1011,1010,1012,1010,675
20240806,134200,1779082929,1009,1008,1009,1008,1002
20240806,134100,1778071912,1007,1010,1010,1007,11800
20240806,134000,1766182319,1009,1009,1012,1009,504
20240806,133900,1765672283,1009,1009,1009,1009,2701
20240806,133800,1762946974,1010,1010,1010,1009,949
20240806,133700,1761989279,1009,1012,1012,1009,15292
20240806,133600,1746552073,1012,1012,1012,1012,12
20240806,133500,1746539929,1011,1013,1013,1011,13455
20240806,133400,1732919955,1014,1013,1014,1013,643
20240806,133300,1732267956,1014,1014,1014,1014,1516
20240806,133200,1730730732,1014,1014,1014,1014,2307
20240806,133100,1728391434,1014,1014,1014,1014,0
20240806,133000,1728391434,1014,1014,1014,1014,1
20240806,132900,1728390420,1014,1016,1016,1014,7321
20240806,132800,1720959800,1015,1016,1016,1015,5861
20240806,132700,1715005885,1017,1017,1017,1017,2989
20240806,132600,1711966072,1017,1018,1018,1017,13913
20240806,132500,1697815984,1018,1019,1019,1018,5000
20240806,132400,1692725972,1019,1019,1019,1019,684
20240806,132300,1692028976,1019,1020,1020,1019,114
20240806,132200,1691912806,1020,1020,1020,1018,4371
20240806,132100,1687460386,1019,1019,1019,1019,24
20240806,132000,1687435930,1019,1019,1019,1019,2
20240806,131900,1687433892,1019,1018,1019,1018,691
20240806,131800,1686729768,1019,1019,1019,1019,40
20240806,131700,1686689008,1018,1018,1018,1018,111
20240806,131600,1686576010,1018,1018,1018,1018,900
20240806,131500,1685659810,1018,1020,1020,1018,2020
20240806,131400,1683603410,1019,1017,1019,1017,1413
20240806,131300,1682163978,1018,1018,1018,1018,3
20240806,131200,1682160924,1017,1017,1017,1017,463
20240806,131100,1681690053,1017,1017,1017,1017,1393
20240806,131000,1680273372,1017,1015,1017,1015,656
20240806,130900,1679606421,1016,1015,1016,1015,102
20240806,130800,1679502791,1014,1016,1016,1014,5354
20240806,130700,1674067385,1016,1016,1016,1015,3522
20240806,130600,1670489899,1016,1019,1019,1016,5275
20240806,130500,1665128943,1018,1019,1019,1018,5772
20240806,130400,1659252440,1019,1018,1019,1018,1941
20240806,130300,1657276492,1018,1018,1018,1018,1166
20240806,130200,1656089504,1018,1018,1018,1018,0
20240806,130100,1656089504,1018,1019,1019,1018,4442
20240806,130000,1651567545,1020,1022,1022,1020,796
20240806,125900,1650755619,1021,1022,1022,1021,4031
20240806,125800,1646636975,1022,1020,1022,1020,121
20240806,125700,1646513551,1020,1020,1020,1020,1931
20240806,125600,1644543931,1020,1022,1022,1020,14176
20240806,125500,1630072936,1021,1021,1022,1021,2369
20240806,125400,1627654016,1021,1021,1022,1021,1111
20240806,125300,1626518885,1020,1021,1021,1020,625
20240806,125200,1625881257,1020,1021,1021,1020,29
20240806,125100,1625851675,1020,1020,1020,1020,1
20240806,125000,1625850655,1019,1019,1019,1019,0
20240806,124900,1625850655,1019,1020,1020,1018,6653
20240806,124800,1619076744,1020,1020,1020,1020,100
20240806,124700,1618974744,1020,1020,1020,1020,3500
20240806,124600,1615404744,1020,1017,1020,1017,605
20240806,124500,1614788225,1019,1020,1020,1019,895
20240806,124400,1613876218,1023,1023,1023,1023,0
20240806,124300,1613876218,1023,1023,1023,1023,512
20240806,124200,1613352442,1026,1018,1026,1018,43506
20240806,124100,1568845054,1018,1018,1018,1018,7024
20240806,124000,1561694622,1019,1014,1019,1014,31233
20240806,123900,1529938753,1015,1015,1015,1015,2
20240806,123800,1529936723,1014,1014,1014,1014,200
20240806,123700,1529733923,1015,1014,1015,1014,603
20240806,123600,1529122478,1014,1015,1015,1014,2002
20240806,123500,1527092448,1015,1014,1015,1014,5188
20240806,123400,1521831808,1014,1012,1014,1012,9107
20240806,123300,1512606617,1012,1013,1013,1012,706
20240806,123200,1511892142,1012,1012,1012,1012,23
20240806,123100,1511868866,1013,1013,1013,1013,85
20240806,123000,1511782761,1012,1012,1012,1012,323
20240806,122900,1511455885,1012,1011,1013,1011,748
20240806,122800,1510699056,1010,1011,1011,1010,313
20240806,122700,1510382723,1011,1011,1011,1011,119
20240806,122600,1510262414,1011,1011,1011,1011,1242
20240806,122500,1509006752,1011,1013,1013,1011,292
20240806,122400,1508711360,1011,1012,1012,1011,1020
20240806,122300,1507680026,1013,1014,1014,1013,22
20240806,122200,1507657720,1013,1011,1013,1011,3054
20240806,122100,1504565152,1012,1012,1012,1012,13
20240806,122000,1504551996,1012,1011,1012,1011,52
20240806,121900,1504499422,1011,1011,1011,1011,0
20240806,121800,1504499422,1011,1011,1011,1011,542
20240806,121700,1503951460,1011,1010,1011,1010,3108
20240806,121600,1500812280,1010,1010,1010,1010,1362
20240806,121500,1499436660,1006,1008,1008,1006,1203
20240806,121400,1498226238,1006,1009,1009,1006,13233
20240806,121300,1484898814,1010,1010,1010,1009,2833
20240806,121200,1482037489,1011,1011,1011,1011,1457
20240806,121100,1480564462,1011,1012,1012,1011,2711
20240806,121000,1477823630,1013,1010,1013,1010,2650
20240806,120900,1475144330,1010,1010,1010,1010,0
20240806,120800,1475144330,1010,1010,1010,1009,530
20240806,120700,1474609032,1010,1010,1011,1010,482
20240806,120600,1474122210,1010,1010,1010,1010,14
20240806,120500,1474108070,1007,1007,1007,1007,0
20240806,120400,1474108070,1007,1007,1007,1007,0
20240806,120300,1474108070,1007,1007,1007,1007,0
20240806,120200,1474108070,1007,1009,1009,1007,448
20240806,120100,1473656921,1007,1007,1007,1007,0
20240806,120000,1473656921,1007,1009,1009,1007,2273
20240806,115900,1471365562,1010,1011,1011,1010,26
20240806,115800,1471339299,1010,1010,1010,1010,60
20240806,115700,1471278699,1010,1010,1010,1010,2325
20240806,115600,1468930449,1011,1011,1011,1011,973
20240806,115500,1467946746,1012,1014,1015,1012,12319
20240806,115400,1455459616,1014,1014,1014,1014,307
20240806,115300,1455148318,1014,1014,1014,1014,27
20240806,115200,1455120940,1013,1013,1013,1013,2051
20240806,115100,1453043277,1014,1014,1014,1014,2
20240806,115000,1453041249,1014,1014,1014,1014,2701
20240806,114900,1450302435,1015,1015,1015,1015,11
20240806,114800,1450291270,1015,1015,1015,1015,4
20240806,114700,1450287210,1014,1014,1014,1014,0
20240806,114600,1450287210,1014,1012,1014,1012,1481
20240806,114500,1448786456,1012,1014,1014,1012,408
20240806,114400,1448373539,1014,1014,1014,1014,1
20240806,114300,1448372525,1012,1012,1012,1012,1650
20240806,114200,1446702725,1012,1013,1013,1011,7442
20240806,114100,1439171919,1012,1013,1013,1012,2160
20240806,114000,1436985469,1014,1013,1014,1012,1500
20240806,113900,1435466249,1013,1013,1013,1013,2
20240806,113800,1435464223,1015,1013,1015,1013,3935
20240806,113700,1431478048,1011,1011,1012,1011,3268
20240806,113600,1428172508,1011,1011,1011,1011,3
20240806,113500,1428169475,1012,1010,1012,1010,35
20240806,113400,1428134105,1010,1011,1011,1010,6
20240806,113300,1428128043,1011,1011,1011,1011,4200
20240806,113200,1423881843,1011,1010,1011,1010,1167
20240806,113100,1422702044,1011,1009,1011,1009,302
20240806,113000,1422397324,1008,1010,1010,1008,2150
20240806,112900,1420226120,1010,1009,1010,1009,6
20240806,112800,1420220061,1009,1009,1009,1009,0
20240806,112700,1420220061,1009,1008,1009,1008,103
20240806,112600,1420116235,1008,1008,1008,1008,0
20240806,112500,1420116235,1008,1009,1009,1008,1001
20240806,112400,1419107226,1009,1009,1009,1005,1503
20240806,112300,1417596279,1010,1010,1010,1010,818
20240806,112200,1416770099,1008,1008,1008,1008,1
20240806,112100,1416769091,1011,1011,1011,1011,223
20240806,112000,1416543638,1011,1012,1012,1006,7216
20240806,111900,1409274243,1007,1007,1007,1007,97
20240806,111800,1409176564,1007,1008,1008,1007,50
20240806,111700,1409126212,1007,1007,1007,1007,0
20240806,111600,1409126212,1007,1013,1013,1007,992
20240806,111500,1408127146,1015,1006,1015,1006,4016
20240806,111400,1404059093,1005,1005,1005,1005,5293
20240806,111300,1398739628,1005,1005,1005,1005,60
20240806,111200,1398679328,1004,1005,1005,1004,1610
20240806,111100,1397062786,1005,1005,1008,1005,37
20240806,111000,1397025571,1005,1009,1009,1004,102
20240806,110900,1396923036,1010,1005,1010,1003,7018
20240806,110800,1389869573,1005,1007,1010,1005,5886
20240806,110700,1383947809,1010,1011,1011,1008,2340
20240806,110600,1381588037,1011,1011,1011,1011,6
20240806,110500,1381581971,1011,1011,1011,1011,1993
20240806,110400,1379567048,1011,1011,1011,1011,3
20240806,110300,1379564015,1011,1009,1011,1008,312
20240806,110200,1379249468,1009,1009,1009,1009,183
20240806,110100,1379064821,1010,1010,1010,1010,8
20240806,110000,1379056741,1010,1009,1010,1009,203
20240806,105900,1378851912,1009,1009,1009,1009,438
20240806,105800,1378409970,1007,1008,1008,1007,1012
20240806,105700,1377390874,1009,1009,1009,1009,1075
20240806,105600,1376306199,1009,1008,1009,1008,401
20240806,105500,1375901990,1008,1006,1008,1004,1240
20240806,105400,1374656880,1005,1005,1005,1005,199
20240806,105300,1374456885,1005,1007,1007,1005,8449
20240806,105200,1365957348,1008,1009,1009,1007,76
20240806,105100,1365880768,1009,1007,1009,1006,1347
20240806,105000,1364524926,1009,1009,1009,1007,276
20240806,104900,1364246650,1009,1008,1009,1008,6545
20240806,104800,1357643245,1005,1004,1005,1004,5329
20240806,104700,1352292529,1004,1003,1004,1003,4567
20240806,104600,1347711316,1002,1001,1002,1001,77
20240806,104500,1347634182,1009,1000,1009,1000,1070
20240806,104400,1346554732,1000,998,1000,998,5183
20240806,104300,1341375900,996,1002,1002,996,166790
20240806,104200,1174632335,1002,1011,1011,1002,3530
20240806,104100,1171087829,1011,1006,1011,1003,10227
20240806,104000,1160795049,1007,1008,1012,1007,3664
20240806,103900,1157091497,1006,1007,1007,1006,9942
20240806,103800,1147083935,1007,1007,1009,1007,1159
20240806,103700,1145916054,1007,1008,1008,1007,1621
20240806,103600,1144283704,1008,1010,1010,1008,3989
20240806,103500,1140259509,1010,1011,1012,1010,7972
20240806,103400,1132203743,1011,1010,1011,1010,1013
20240806,103300,1131179924,1010,1008,1010,1006,5887
20240806,103200,1125252066,1010,1011,1011,1008,8648
20240806,103100,1116520675,1011,1011,1011,1011,4000
20240806,103000,1112476675,1012,1014,1014,1012,19749
20240806,102900,1092471846,1013,1013,1013,1013,3078
20240806,102800,1089353832,1012,1015,1015,1012,8993
20240806,102700,1080240113,1016,1018,1018,1016,3557
20240806,102600,1076626169,1016,1018,1018,1016,5684
20240806,102500,1070843238,1019,1019,1019,1018,504
20240806,102400,1070330162,1018,1019,1019,1017,6593
20240806,102300,1063619598,1019,1020,1020,1019,391
20240806,102200,1063221144,1020,1020,1020,1020,12
20240806,102100,1063208904,1020,1016,1020,1016,5722
20240806,102000,1057376548,1016,1015,1017,1015,10629
20240806,101900,1046569218,1015,1015,1015,1014,2197
20240806,101800,1044341263,1012,1020,1020,1012,68292
20240806,101700,974936067,1020,1021,1023,1020,18765
20240806,101600,955787138,1021,1023,1023,1020,8992
20240806,101500,946602349,1021,1026,1026,1021,8070
20240806,101400,938332684,1025,1025,1025,1024,889
20240806,101300,937421479,1026,1023,1026,1023,5949
20240806,101200,931320365,1024,1025,1025,1021,5422
20240806,101100,925771351,1025,1026,1026,1025,1691
20240806,101000,924037758,1026,1026,1026,1025,4532
20240806,100900,919387946,1026,1024,1026,1024,228
20240806,100800,919154454,1024,1026,1026,1024,6837
20240806,100700,912144969,1026,1031,1031,1026,26860
20240806,100600,884482538,1032,1032,1033,1030,5989
20240806,100500,878311846,1032,1033,1034,1032,3982
20240806,100400,874198562,1033,1026,1033,1025,18022
20240806,100300,855696320,1026,1031,1031,1026,13802
20240806,100200,841480072,1032,1032,1033,1032,1284
20240806,100100,840154554,1033,1036,1036,1033,14270
20240806,100000,825403054,1036,1036,1036,1036,61
20240806,095900,825339858,1036,1036,1037,1034,11329
20240806,095800,813600889,1037,1037,1038,1036,14533
20240806,095700,798529914,1037,1038,1038,1037,2070
20240806,095600,796381468,1037,1032,1037,1032,15647
20240806,095500,780191687,1032,1032,1033,1031,6576
20240806,095400,773402749,1033,1028,1033,1028,16801
20240806,095300,756096531,1028,1027,1028,1027,2963
20240806,095200,753052827,1026,1026,1027,1026,2938
20240806,095100,750036741,1026,1026,1028,1026,1795
20240806,095000,748193365,1025,1025,1025,1024,1073
20240806,094900,747093549,1025,1025,1026,1025,448
20240806,094800,746634339,1025,1027,1027,1025,7318
20240806,094700,739132622,1027,1026,1028,1026,2110
20240806,094600,736966120,1026,1023,1026,1023,223
20240806,094500,736737978,1023,1026,1029,1021,12568
20240806,094400,723835161,1026,1021,1026,1021,2346
20240806,094300,721439840,1026,1025,1026,1020,8773
20240806,094200,712472646,1025,1024,1026,1024,1118
20240806,094100,711326439,1024,1024,1026,1023,3507
20240806,094000,707732548,1024,1020,1024,1020,10336
20240806,093900,697189524,1020,1017,1021,1017,4680
20240806,093800,692417790,1017,1015,1020,1015,3242
20240806,093700,689122284,1017,1024,1024,1016,23037
20240806,093600,665628238,1024,1027,1027,1024,1662
20240806,093500,663924565,1027,1028,1028,1027,4675
20240806,093400,659119201,1028,1026,1028,1026,1340
20240806,093300,657743600,1027,1024,1027,1022,5646
20240806,093200,651953299,1022,1026,1026,1022,3738
20240806,093100,648124147,1025,1027,1027,1025,2940
20240806,093000,645107211,1028,1024,1028,1021,17314
20240806,092900,627406555,1021,1026,1026,1019,35451
20240806,092800,591156969,1026,1027,1029,1026,14842
20240806,092700,575922580,1030,1026,1030,1026,3108
20240806,092600,572731632,1026,1023,1026,1023,9775
20240806,092500,562713403,1023,1024,1024,1022,17477
20240806,092400,544817969,1026,1022,1032,1022,6366
20240806,092300,538268217,1022,1026,1033,1020,39674
20240806,092200,497463764,1023,1022,1026,1018,10714
20240806,092100,486530494,1021,1022,1030,1021,7701
20240806,092000,478635177,1022,1018,1022,1018,503
20240806,091900,478123111,1025,1025,1025,1016,25920
20240806,091800,451612619,1025,1019,1025,1015,39371
20240806,091700,411338388,1021,1025,1025,1020,3354
20240806,091600,407915200,1020,1024,1025,1016,8138
20240806,091500,399588953,1024,1026,1026,1015,9324
20240806,091400,390054550,1026,1023,1028,1020,20771
20240806,091300,368715088,1025,1025,1025,1016,17926
20240806,091200,350381818,1025,1013,1029,1011,21046
20240806,091100,328760374,1013,1000,1013,1000,24025
20240806,091000,304711246,998,996,998,995,7194
20240806,090900,297548351,996,999,1000,995,24911
20240806,090800,272713511,999,1016,1016,999,42498
20240806,090700,229943508,1016,1022,1024,1016,28211
20240806,090600,201190692,1024,1029,1029,1024,8054
20240806,090500,192924586,1026,1020,1036,1020,14914
20240806,090400,177541716,1019,1036,1036,1007,26393
20240806,090300,150339986,1037,1043,1047,1037,35412
20240806,090200,113509571,1048,1034,1049,1034,50846
20240806,090100,60437231,1034,1037,1047,1030,33977
20240806,090000,25135241,1037,1015,1037,1015,24701