KissMeData/003060/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183800,1510417263,1000,1000,1000,1000,15626
20240821,183700,1510417263,1000,1000,1000,1000,0
20240821,183600,1510417263,1000,1000,1000,1000,0
20240821,183500,1510417263,1000,1000,1000,1000,0
20240821,183400,1510417263,1000,1000,1000,1000,0
20240821,183300,1510417263,1000,1000,1000,1000,0
20240821,183200,1510417263,1000,1000,1000,1000,0
20240821,183100,1510417263,1000,1000,1000,1000,0
20240821,183000,1510417263,1000,1000,1000,1000,0
20240821,182900,1510417263,1000,1000,1000,1000,0
20240821,182800,1510417263,1000,1000,1000,1000,0
20240821,182700,1510417263,1000,1000,1000,1000,0
20240821,182600,1510417263,1000,1000,1000,1000,0
20240821,182500,1510417263,1000,1000,1000,1000,0
20240821,182400,1510417263,1000,1000,1000,1000,0
20240821,182300,1510417263,1000,1000,1000,1000,0
20240821,182200,1510417263,1000,1000,1000,1000,0
20240821,182100,1510417263,1000,1000,1000,1000,0
20240821,182000,1510417263,1000,1000,1000,1000,0
20240821,181900,1510417263,1000,1000,1000,1000,0
20240821,181800,1510417263,1000,1000,1000,1000,0
20240821,181700,1510417263,1000,1000,1000,1000,0
20240821,181600,1510417263,1000,1000,1000,1000,0
20240821,181500,1510417263,1000,1000,1000,1000,0
20240821,181400,1510417263,1000,1000,1000,1000,0
20240821,181300,1510417263,1000,1000,1000,1000,0
20240821,181200,1510417263,1000,1000,1000,1000,0
20240821,181100,1510417263,1000,1000,1000,1000,0
20240821,181000,1510417263,1000,1000,1000,1000,0
20240821,180900,1510417263,1000,1000,1000,1000,0
20240821,180800,1510417263,1000,1000,1000,1000,15626
20240821,180700,1510417263,1000,1000,1000,1000,0
20240821,180600,1510417263,1000,1000,1000,1000,0
20240821,180500,1510417263,1000,1000,1000,1000,0
20240821,180400,1510417263,1000,1000,1000,1000,0
20240821,180300,1510417263,1000,1000,1000,1000,0
20240821,180200,1510417263,1000,1000,1000,1000,0
20240821,180100,1510417263,1000,1000,1000,1000,0
20240821,180000,1510417263,1000,1000,1000,1000,0
20240821,175900,1510417263,1000,1000,1000,1000,0
20240821,175800,1510417263,1000,1000,1000,1000,0
20240821,175700,1510417263,1000,1000,1000,1000,0
20240821,175600,1510417263,1000,1000,1000,1000,0
20240821,175500,1510417263,1000,1000,1000,1000,0
20240821,175400,1510417263,1000,1000,1000,1000,0
20240821,175300,1510417263,1000,1000,1000,1000,0
20240821,175200,1510417263,1000,1000,1000,1000,0
20240821,175100,1510417263,1000,1000,1000,1000,0
20240821,175000,1510417263,1000,1000,1000,1000,0
20240821,174900,1510417263,1000,1000,1000,1000,0
20240821,174800,1510417263,1000,1000,1000,1000,0
20240821,174700,1510417263,1000,1000,1000,1000,0
20240821,174600,1510417263,1000,1000,1000,1000,0
20240821,174500,1510417263,1000,1000,1000,1000,0
20240821,174400,1510417263,1000,1000,1000,1000,0
20240821,174300,1510417263,1000,1000,1000,1000,0
20240821,174200,1510417263,1000,1000,1000,1000,0
20240821,174100,1510417263,1000,1000,1000,1000,0
20240821,174000,1510417263,1000,1000,1000,1000,0
20240821,173900,1510417263,1000,1000,1000,1000,0
20240821,173800,1510417263,1000,1000,1000,1000,15626
20240821,173700,1510417263,1000,1000,1000,1000,0
20240821,173600,1510417263,1000,1000,1000,1000,0
20240821,173500,1510417263,1000,1000,1000,1000,0
20240821,173400,1510417263,1000,1000,1000,1000,0
20240821,173300,1510417263,1000,1000,1000,1000,0
20240821,173200,1510417263,1000,1000,1000,1000,0
20240821,173100,1510417263,1000,1000,1000,1000,0
20240821,173000,1510417263,1000,1000,1000,1000,0
20240821,172900,1510417263,1000,1000,1000,1000,0
20240821,172800,1510417263,1000,1000,1000,1000,0
20240821,172700,1510417263,1000,1000,1000,1000,0
20240821,172600,1510417263,1000,1000,1000,1000,0
20240821,172500,1510417263,1000,1000,1000,1000,0
20240821,172400,1510417263,1000,1000,1000,1000,0
20240821,172300,1510417263,1000,1000,1000,1000,0
20240821,172200,1510417263,1000,1000,1000,1000,0
20240821,172100,1510417263,1000,1000,1000,1000,0
20240821,172000,1510417263,1000,1000,1000,1000,0
20240821,171900,1510417263,1000,1000,1000,1000,0
20240821,171800,1510417263,1000,1000,1000,1000,0
20240821,171700,1510417263,1000,1000,1000,1000,0
20240821,171600,1510417263,1000,1000,1000,1000,0
20240821,171500,1510417263,1000,1000,1000,1000,0
20240821,171400,1510417263,1000,1000,1000,1000,0
20240821,171300,1510417263,1000,1000,1000,1000,0
20240821,171200,1510417263,1000,1000,1000,1000,0
20240821,171100,1510417263,1000,1000,1000,1000,0
20240821,171000,1510417263,1000,1000,1000,1000,0
20240821,170900,1510417263,1000,1000,1000,1000,0
20240821,170800,1510417263,1000,1000,1000,1000,15626
20240821,170700,1510417263,1000,1000,1000,1000,0
20240821,170600,1510417263,1000,1000,1000,1000,0
20240821,170500,1510417263,1000,1000,1000,1000,0
20240821,170400,1510417263,1000,1000,1000,1000,0
20240821,170300,1510417263,1000,1000,1000,1000,0
20240821,170200,1510417263,1000,1000,1000,1000,0
20240821,170100,1510417263,1000,1000,1000,1000,0
20240821,170000,1510417263,1000,1000,1000,1000,0
20240821,165900,1510417263,1000,1000,1000,1000,0
20240821,165800,1510417263,1000,1000,1000,1000,0
20240821,165700,1510417263,1000,1000,1000,1000,0
20240821,165600,1510417263,1000,1000,1000,1000,0
20240821,165500,1510417263,1000,1000,1000,1000,0
20240821,165400,1510417263,1000,1000,1000,1000,0
20240821,165300,1510417263,1000,1000,1000,1000,0
20240821,165200,1510417263,1000,1000,1000,1000,0
20240821,165100,1510417263,1000,1000,1000,1000,0
20240821,165000,1510417263,1000,1000,1000,1000,0
20240821,164900,1510417263,1000,1000,1000,1000,0
20240821,164800,1510417263,1000,1000,1000,1000,0
20240821,164700,1510417263,1000,1000,1000,1000,0
20240821,164600,1510417263,1000,1000,1000,1000,0
20240821,164500,1510417263,1000,1000,1000,1000,0
20240821,164400,1510417263,1000,1000,1000,1000,0
20240821,164300,1510417263,1000,1000,1000,1000,0
20240821,164200,1510417263,1000,1000,1000,1000,0
20240821,164100,1510417263,1000,1000,1000,1000,0
20240821,164000,1510417263,1000,1000,1000,1000,0
20240821,163900,1510417263,1000,1000,1000,1000,0
20240821,163800,1510417263,1000,1000,1000,1000,15626
20240821,163700,1510417263,1000,1000,1000,1000,0
20240821,163600,1510417263,1000,1000,1000,1000,0
20240821,163500,1510417263,1000,1000,1000,1000,0
20240821,163400,1510417263,1000,1000,1000,1000,0
20240821,163300,1510417263,1000,1000,1000,1000,0
20240821,163200,1510417263,1000,1000,1000,1000,0
20240821,163100,1510417263,1000,1000,1000,1000,0
20240821,163000,1510417263,1000,1000,1000,1000,0
20240821,162900,1510417263,1000,1000,1000,1000,0
20240821,162800,1510417263,1000,1000,1000,1000,0
20240821,162700,1510417263,1000,1000,1000,1000,0
20240821,162600,1510417263,1000,1000,1000,1000,0
20240821,162500,1510417263,1000,1000,1000,1000,0
20240821,162400,1510417263,1000,1000,1000,1000,0
20240821,162300,1510417263,1000,1000,1000,1000,0
20240821,162200,1510417263,1000,1000,1000,1000,0
20240821,162100,1510417263,1000,1000,1000,1000,0
20240821,162000,1510417263,1000,1000,1000,1000,0
20240821,161900,1510417263,1000,1000,1000,1000,0
20240821,161800,1510417263,1000,1000,1000,1000,0
20240821,161700,1510417263,1000,1000,1000,1000,0
20240821,161600,1510417263,1000,1000,1000,1000,0
20240821,161500,1510417263,1000,1000,1000,1000,0
20240821,161400,1510417263,1000,1000,1000,1000,0
20240821,161300,1510417263,1000,1000,1000,1000,0
20240821,161200,1510417263,1000,1000,1000,1000,0
20240821,161100,1510417263,1000,1000,1000,1000,0
20240821,161000,1510417263,1000,1000,1000,1000,0
20240821,160900,1510417263,1000,1000,1000,1000,0
20240821,160800,1510417263,1000,1000,1000,1000,15626
20240821,160700,1510417263,1000,1000,1000,1000,0
20240821,160600,1510417263,1000,1000,1000,1000,0
20240821,160500,1510417263,1000,1000,1000,1000,0
20240821,160400,1510417263,1000,1000,1000,1000,0
20240821,160300,1510417263,1000,1000,1000,1000,0
20240821,160200,1510417263,1000,1000,1000,1000,0
20240821,160100,1510417263,1000,1000,1000,1000,0
20240821,160000,1510417263,1000,1000,1000,1000,0
20240821,155900,1510417263,1000,1000,1000,1000,0
20240821,155800,1510417263,1000,1000,1000,1000,0
20240821,155700,1510417263,1000,1000,1000,1000,0
20240821,155600,1510417263,1000,1000,1000,1000,0
20240821,155500,1510417263,1000,1000,1000,1000,0
20240821,155400,1510417263,1000,1000,1000,1000,0
20240821,155300,1510417263,1000,1000,1000,1000,0
20240821,155200,1510417263,1000,1000,1000,1000,0
20240821,155100,1510417263,1000,1000,1000,1000,0
20240821,155000,1510417263,1000,1000,1000,1000,0
20240821,154900,1510417263,1000,1000,1000,1000,0
20240821,154800,1510417263,1000,1000,1000,1000,0
20240821,154700,1510417263,1000,1000,1000,1000,0
20240821,154600,1510417263,1000,1000,1000,1000,0
20240821,154500,1510417263,1000,1000,1000,1000,0
20240821,154400,1510417263,1000,1000,1000,1000,0
20240821,154300,1510417263,1000,1000,1000,1000,0
20240821,154200,1510417263,1000,1000,1000,1000,0
20240821,154100,1510417263,1000,1000,1000,1000,0
20240821,154000,1510417263,1000,1000,1000,1000,0
20240821,153900,1510417263,1000,1000,1000,1000,0
20240821,153800,1510417263,1000,1000,1000,1000,15626
20240821,153700,1510417263,1000,1000,1000,1000,0
20240821,153600,1510417263,1000,1000,1000,1000,0
20240821,153500,1510417263,1000,1000,1000,1000,0
20240821,153400,1510417263,1000,1000,1000,1000,0
20240821,153300,1510417263,1000,1000,1000,1000,0
20240821,153200,1510417263,1000,1000,1000,1000,0
20240821,153100,1510417263,1000,1000,1000,1000,0
20240821,153000,1510417263,1000,1000,1000,1000,15626
20240821,152900,1494791263,1002,1002,1002,1002,0
20240821,152800,1494791263,1002,1002,1002,1002,0
20240821,152700,1494791263,1002,1002,1002,1002,0
20240821,152600,1494791263,1002,1002,1002,1002,0
20240821,152500,1494791263,1002,1002,1002,1002,0
20240821,152400,1494791263,1002,1002,1002,1002,0
20240821,152300,1494791263,1002,1002,1002,1002,0
20240821,152200,1494791263,1002,1002,1002,1002,0
20240821,152100,1494791263,1002,1002,1002,1002,0
20240821,152000,1494791263,1002,1002,1002,1002,0
20240821,151900,1494791263,1002,1001,1002,1001,2411
20240821,151800,1492377669,1002,1003,1003,1001,45
20240821,151700,1492332582,1003,1001,1003,1001,2970
20240821,151600,1489359607,1002,1001,1002,1001,5041
20240821,151500,1484308657,1000,1002,1002,1000,12862
20240821,151400,1471434719,1002,1001,1002,1001,950
20240821,151300,1470483326,1001,1001,1001,1001,8
20240821,151200,1470475318,1001,1000,1001,1000,35
20240821,151100,1470440317,1000,1002,1002,1000,5496
20240821,151000,1464943303,1003,1003,1003,1003,152
20240821,150900,1464790847,1003,1001,1003,1000,87
20240821,150800,1464703705,1001,1000,1001,1000,11
20240821,150700,1464692695,1001,1001,1001,1000,2272
20240821,150600,1462419973,1001,1001,1001,1001,92
20240821,150500,1462327881,1001,1001,1001,1001,1921
20240821,150400,1460404960,1001,1001,1001,1001,202
20240821,150300,1460202758,1001,1003,1003,1001,1011
20240821,150200,1459190745,1001,1001,1001,1001,2
20240821,150100,1459188743,1001,1002,1002,1001,366
20240821,150000,1458822347,1001,1003,1003,1001,7
20240821,145900,1458815332,1003,1001,1003,1001,181
20240821,145800,1458634085,1003,1001,1003,1000,6095
20240821,145700,1452533917,1001,1002,1002,1001,1000
20240821,145600,1451532915,1003,1002,1003,1001,538
20240821,145500,1450993371,1003,1003,1003,1003,71
20240821,145400,1450922158,1003,1002,1003,1001,790
20240821,145300,1450131076,1002,1002,1002,1002,1
20240821,145200,1450130074,1002,1003,1003,1002,616
20240821,145100,1449512837,1002,1002,1002,1002,179
20240821,145000,1449333479,1002,1002,1002,1002,102
20240821,144900,1449231275,1002,1002,1002,1002,14
20240821,144800,1449217247,1002,1002,1002,1001,1072
20240821,144700,1448144103,1002,1002,1003,1002,5626
20240821,144600,1442506849,1002,1003,1003,1002,1563
20240821,144500,1440940722,1002,1002,1002,1002,543
20240821,144400,1440396636,1003,1003,1005,1003,6
20240821,144300,1440390616,1005,1002,1005,1001,3025
20240821,144200,1437362586,1005,1005,1005,1001,17392
20240821,144100,1419920798,1005,1005,1005,1005,0
20240821,144000,1419920798,1005,1005,1005,1005,0
20240821,143900,1419920798,1005,1005,1005,1005,58
20240821,143800,1419862508,1005,1005,1005,1005,0
20240821,143700,1419862508,1005,1005,1005,1005,0
20240821,143600,1419862508,1005,1003,1005,1003,1432
20240821,143500,1418426210,1003,1003,1003,1003,30
20240821,143400,1418396120,1003,1003,1003,1003,1
20240821,143300,1418395117,1001,1001,1001,1001,0
20240821,143200,1418395117,1001,1001,1001,1001,0
20240821,143100,1418395117,1001,1001,1001,1001,114
20240821,143000,1418281003,1003,1003,1003,1003,0
20240821,142900,1418281003,1003,1000,1003,1000,14809
20240821,142800,1403472000,1000,1000,1000,1000,4340
20240821,142700,1399132000,1000,1000,1000,1000,1
20240821,142600,1399131000,1000,1001,1001,1000,8517
20240821,142500,1390613977,1001,1002,1003,1001,204
20240821,142400,1390409770,1003,1003,1003,1002,572
20240821,142300,1389836059,1001,1001,1001,1001,10
20240821,142200,1389826049,1001,1001,1001,1001,4777
20240821,142100,1385044272,1001,1001,1001,1001,100
20240821,142000,1384944172,1001,1001,1001,1001,2366
20240821,141900,1382575806,1000,1001,1001,1000,3010
20240821,141800,1379565796,1000,1000,1000,1000,84
20240821,141700,1379481796,999,999,999,999,855
20240821,141600,1378627651,999,1000,1000,999,11590
20240821,141500,1367039564,1000,1000,1000,1000,100
20240821,141400,1366939564,1000,1000,1000,1000,0
20240821,141300,1366939564,1000,1000,1000,1000,0
20240821,141200,1366939564,1000,1001,1001,1000,23
20240821,141100,1366916563,1000,1001,1001,1000,8682
20240821,141000,1358234562,1002,1002,1002,1002,0
20240821,140900,1358234562,1002,1002,1002,1000,2002
20240821,140800,1356232558,1000,1000,1000,1000,5
20240821,140700,1356227558,1000,1001,1001,1000,300
20240821,140600,1355927279,1001,1001,1001,1001,221
20240821,140500,1355706058,1001,1000,1001,1000,2621
20240821,140400,1353083058,1000,1000,1000,1000,1046
20240821,140300,1352037058,1000,1000,1000,1000,3000
20240821,140200,1349037058,1000,1000,1001,1000,6
20240821,140100,1349031055,1000,1002,1002,1000,7427
20240821,140000,1341604033,1000,1000,1000,1000,6304
20240821,135900,1335300033,1000,1000,1000,1000,1000
20240821,135800,1334300033,1000,1000,1000,1000,1000
20240821,135700,1333300033,1000,1000,1000,1000,8082
20240821,135600,1325218033,1000,1001,1002,1000,10784
20240821,135500,1314423249,1003,1003,1003,1003,0
20240821,135400,1314423249,1003,1003,1003,1003,0
20240821,135300,1314423249,1003,1003,1003,1003,1
20240821,135200,1314422246,1003,1002,1003,1001,1885
20240821,135100,1312535353,1004,1004,1004,1004,431
20240821,135000,1312102629,1001,1001,1001,1001,103
20240821,134900,1311999526,1001,1001,1001,1001,95
20240821,134800,1311904431,1004,1004,1004,1004,1
20240821,134700,1311903427,1001,1001,1001,1001,0
20240821,134600,1311903427,1001,1003,1003,1001,8457
20240821,134500,1303426782,1004,1004,1004,1004,1
20240821,134400,1303425778,1003,1001,1003,1001,3594
20240821,134300,1299828182,1003,1003,1003,1003,2769
20240821,134200,1297050875,1004,1003,1004,1003,1235
20240821,134100,1295812166,1003,1003,1003,1003,1884
20240821,134000,1293922514,1003,1003,1003,1003,6900
20240821,133900,1287001814,1001,1001,1001,1001,0
20240821,133800,1287001814,1001,1001,1001,1001,100
20240821,133700,1286901714,1001,1002,1002,1001,1000
20240821,133600,1285900214,1003,1003,1003,1003,0
20240821,133500,1285900214,1003,1003,1003,1003,2
20240821,133400,1285898208,1003,1003,1003,1003,0
20240821,133300,1285898208,1003,1003,1003,1003,4000
20240821,133200,1281886208,1003,1002,1003,1002,8
20240821,133100,1281878188,1003,1001,1003,1001,2324
20240821,133000,1279551862,1003,1003,1003,1003,1
20240821,132900,1279550859,1002,1001,1002,1001,2336
20240821,132800,1277210987,1002,1003,1003,1001,7746
20240821,132700,1269451172,1003,1003,1003,1003,44
20240821,132600,1269407040,1004,1002,1004,1002,38
20240821,132500,1269368962,1004,1004,1004,1004,0
20240821,132400,1269368962,1004,1004,1004,1004,0
20240821,132300,1269368962,1004,1004,1004,1004,1585
20240821,132200,1267777622,1004,1004,1004,1004,99
20240821,132100,1267678226,1004,1004,1004,1004,5
20240821,132000,1267673206,1004,1004,1004,1004,119
20240821,131900,1267553730,1004,1004,1004,1004,0
20240821,131800,1267553730,1004,1004,1004,1004,2005
20240821,131700,1265540710,1004,1001,1004,1000,2408
20240821,131600,1263131687,1001,1002,1002,1001,1000
20240821,131500,1262130100,1004,1002,1004,1002,1938
20240821,131400,1260184350,1004,1004,1004,1004,0
20240821,131300,1260184350,1004,1003,1004,1003,215
20240821,131200,1259968641,1005,1005,1005,1005,0
20240821,131100,1259968641,1005,1004,1005,1004,48
20240821,131000,1259920406,1005,1005,1005,1005,0
20240821,130900,1259920406,1005,1005,1005,1005,71
20240821,130800,1259849051,1000,1003,1003,1000,5585
20240821,130700,1254261520,1005,1005,1005,1005,0
20240821,130600,1254261520,1005,1004,1005,1004,18
20240821,130500,1254243431,1006,1006,1006,1006,4
20240821,130400,1254239407,1007,1003,1007,1002,5164
20240821,130300,1249054828,1003,1002,1003,1002,1307
20240821,130200,1247745213,1000,1000,1000,1000,3252
20240821,130100,1244493213,999,999,999,999,0
20240821,130000,1244493213,999,999,999,999,543
20240821,125900,1243950756,1000,1000,1001,1000,11112
20240821,125800,1232830023,1000,1001,1001,1000,22
20240821,125700,1232808021,1000,1000,1000,999,826
20240821,125600,1231982023,1000,1000,1000,1000,0
20240821,125500,1231982023,1000,1000,1000,998,3498
20240821,125400,1228488593,1000,1000,1000,999,2003
20240821,125300,1226487594,1000,1000,1000,1000,2092
20240821,125200,1224395594,1000,1001,1001,1000,2685
20240821,125100,1221709635,1001,1001,1001,1001,237
20240821,125000,1221472398,1000,1000,1000,999,6500
20240821,124900,1214977715,1000,1000,1000,1000,1224
20240821,124800,1213753715,999,999,999,999,2099
20240821,124700,1211656814,1000,1000,1000,1000,1
20240821,124600,1211655814,1000,1000,1000,1000,0
20240821,124500,1211655814,1000,1000,1000,1000,0
20240821,124400,1211655814,1000,1000,1000,1000,7616
20240821,124300,1204039814,1000,1001,1001,999,20486
20240821,124200,1183574099,999,999,999,999,3321
20240821,124100,1180256420,999,999,999,999,2
20240821,124000,1180254422,998,1000,1000,998,11124
20240821,123900,1169132537,1003,1003,1003,1003,1
20240821,123800,1169131534,1000,1001,1001,1000,2000
20240821,123700,1167131460,1000,1000,1000,1000,1065
20240821,123600,1166066460,1000,1001,1001,1000,2988
20240821,123500,1163075808,1003,1003,1003,1003,2
20240821,123400,1163073802,1002,1002,1002,1002,0
20240821,123300,1163073802,1002,1002,1002,1002,2000
20240821,123200,1161069802,1002,1000,1002,1000,5115
20240821,123100,1155952698,1002,1002,1002,1002,39
20240821,123000,1155913620,1000,1000,1001,1000,1052
20240821,122900,1154861570,1000,1001,1001,1000,1100
20240821,122800,1153761470,1000,1000,1001,1000,13043
20240821,122700,1140710094,999,998,999,998,1907
20240821,122600,1138806006,999,999,999,999,311
20240821,122500,1138495317,997,998,999,997,4824
20240821,122400,1133684043,998,998,999,998,5724
20240821,122300,1127970936,998,998,998,998,4131
20240821,122200,1123848198,999,1000,1000,999,1028
20240821,122100,1122821206,999,999,999,999,5584
20240821,122000,1117242790,999,999,999,999,760
20240821,121900,1116483550,997,998,998,997,2606
20240821,121800,1113884078,997,998,998,997,10239
20240821,121700,1103674933,998,998,998,997,4268
20240821,121600,1099415470,997,998,998,997,24443
20240821,121500,1075045259,998,998,999,998,12112
20240821,121400,1062957339,999,1000,1000,999,8442
20240821,121300,1054523780,1000,1000,1000,999,1706
20240821,121200,1052819279,999,999,1000,999,2200
20240821,121100,1050621278,999,1001,1001,999,3112
20240821,121000,1047509921,1000,1000,1000,1000,108
20240821,120900,1047401921,999,1000,1000,999,1610
20240821,120800,1045792921,1001,1001,1001,1001,21
20240821,120700,1045771900,1000,1001,1001,1000,32942
20240821,120600,1012829894,1003,1001,1003,1001,502
20240821,120500,1012327390,1000,1000,1000,1000,18651
20240821,120400,993676390,1000,1001,1001,1000,4300
20240821,120300,989375029,1000,1001,1001,1000,55307
20240821,120200,934027706,1003,1002,1003,1002,885
20240821,120100,933140925,1003,1002,1003,1002,838
20240821,120000,932301244,1002,1002,1002,1001,3245
20240821,115900,929049766,1002,1002,1002,1002,1524
20240821,115800,927522718,1002,1002,1002,1002,0
20240821,115700,927522718,1002,1002,1002,1002,0
20240821,115600,927522718,1002,1002,1002,1002,2442
20240821,115500,925075834,1003,1003,1003,1002,1922
20240821,115400,923149726,1001,1001,1001,1001,13915
20240821,115300,909220811,1002,1003,1003,1001,14695
20240821,115200,894497336,1003,1003,1003,1003,600
20240821,115100,893895536,1004,1004,1004,1004,60
20240821,115000,893835296,1003,1003,1003,1003,80
20240821,114900,893755056,1003,1003,1003,1003,700
20240821,114800,893052956,1004,1003,1004,1003,2726
20240821,114700,890318697,1003,1003,1003,1003,2251
20240821,114600,888060944,1003,1003,1003,1003,1844
20240821,114500,886211412,1004,1004,1004,1004,0
20240821,114400,886211412,1004,1003,1004,1003,8984
20240821,114300,877200430,1003,1003,1003,1003,301
20240821,114200,876898527,1003,1004,1004,1003,101
20240821,114100,876797124,1004,1003,1004,1003,3500
20240821,114000,873286124,1003,1003,1003,1003,2266
20240821,113900,871013326,1004,1004,1004,1004,1600
20240821,113800,869406926,1004,1003,1004,1003,192
20240821,113700,869214349,1004,1004,1004,1004,11083
20240821,113600,858087017,1005,1005,1005,1005,1820
20240821,113500,856257917,1005,1005,1005,1004,136
20240821,113400,856121239,1005,1006,1006,1005,700
20240821,113300,855417505,1007,1007,1007,1007,1
20240821,113200,855416498,1005,1005,1005,1005,95
20240821,113100,855321023,1005,1005,1005,1005,905
20240821,113000,854411498,1006,1006,1006,1006,808
20240821,112900,853598650,1006,1006,1006,1006,1
20240821,112800,853597644,1006,1006,1006,1006,29
20240821,112700,853568470,1006,1006,1006,1006,1000
20240821,112600,852562470,1007,1007,1007,1007,0
20240821,112500,852562470,1007,1007,1007,1007,1445
20240821,112400,851107355,1007,1007,1007,1007,1
20240821,112300,851106348,1007,1006,1007,1004,10001
20240821,112200,841055443,1007,1007,1007,1007,65
20240821,112100,840989988,1007,1007,1007,1007,50
20240821,112000,840939638,1006,1006,1006,1006,0
20240821,111900,840939638,1006,1006,1006,1006,192
20240821,111800,840746486,1006,1007,1007,1006,510
20240821,111700,840233416,1009,1009,1009,1009,4
20240821,111600,840229380,1009,1008,1009,1008,1302
20240821,111500,838916963,1008,1007,1008,1007,3025
20240821,111400,835870775,1006,1006,1006,1006,7516
20240821,111300,828309679,1006,1006,1009,1006,9
20240821,111200,828300610,1009,1007,1009,1007,5001
20240821,111100,823255573,1006,1006,1006,1006,0
20240821,111000,823255573,1006,1006,1006,1006,5364
20240821,110900,817859389,1006,1008,1008,1006,3815
20240821,110800,814021495,1006,1006,1006,1006,0
20240821,110700,814021495,1006,1006,1007,1006,1013
20240821,110600,813002416,1006,1007,1007,1006,3065
20240821,110500,809918471,1006,1006,1006,1006,3004
20240821,110400,806896447,1009,1006,1009,1006,601
20240821,110300,806290041,1006,1007,1009,1006,13196
20240821,110200,792977300,1008,1008,1008,1008,1
20240821,110100,792976292,1008,1008,1008,1006,1861
20240821,110000,791101524,1006,1006,1006,1006,198
20240821,105900,790902336,1006,1007,1007,1006,4049
20240821,105800,786828742,1008,1008,1008,1008,1140
20240821,105700,785679622,1008,1008,1008,1008,1
20240821,105600,785678614,1004,1004,1004,1004,1411
20240821,105500,784261970,1004,1004,1004,1004,1
20240821,105400,784260966,1004,1004,1004,1003,2002
20240821,105300,782250960,1003,1005,1005,1003,2367
20240821,105200,779876357,1004,1005,1005,1004,25
20240821,105100,779851255,1003,1003,1003,1003,0
20240821,105000,779851255,1003,1003,1003,1003,0
20240821,104900,779851255,1003,1003,1003,1003,0
20240821,104800,779851255,1003,1005,1005,1003,1710
20240821,104700,778136120,1004,1007,1007,1004,1198
20240821,104600,776933025,1007,1007,1007,1007,1
20240821,104500,776932018,1007,1005,1007,1005,10992
20240821,104400,765869047,1005,1004,1005,1004,1580
20240821,104300,764281727,1004,1004,1004,1004,0
20240821,104200,764281727,1004,1005,1005,1004,113
20240821,104100,764168166,1005,1005,1005,1005,744
20240821,104000,763420446,1005,1005,1005,1005,306
20240821,103900,763112916,1004,1003,1004,1001,20719
20240821,103800,742356546,1003,1003,1003,1003,0
20240821,103700,742356546,1003,1003,1003,1003,0
20240821,103600,742356546,1003,1003,1003,1003,1318
20240821,103500,741034592,1002,1002,1002,1002,0
20240821,103400,741034592,1002,1002,1002,1002,1000
20240821,103300,740032592,1001,1003,1003,1001,14871
20240821,103200,725128961,1002,1002,1002,1002,2399
20240821,103100,722725163,1002,1003,1003,1002,12380
20240821,103000,710318356,1004,1005,1005,1004,150
20240821,102900,710167656,1005,1006,1006,1005,258
20240821,102800,709908209,1006,1003,1006,1003,1076
20240821,102700,708826249,1003,1003,1003,1003,2853
20240821,102600,705964690,1002,1003,1003,1002,2237
20240821,102500,703721179,1003,1003,1004,1003,1323
20240821,102400,702393907,1003,1005,1005,1003,2230
20240821,102300,700155360,1006,1006,1006,1006,329
20240821,102200,699824386,1006,1005,1006,1005,565
20240821,102100,699256006,1005,1004,1005,1004,1531
20240821,102000,697717382,1004,1004,1004,1004,0
20240821,101900,697717382,1004,1005,1005,1001,42135
20240821,101800,655486638,1004,1004,1006,1003,3465
20240821,101700,652008299,1004,1003,1004,1003,2544
20240821,101600,649455637,1003,1004,1004,1003,11350
20240821,101500,638070519,1004,1004,1005,1004,974
20240821,101400,637092617,1004,1005,1005,1004,2100
20240821,101300,634984215,1004,1005,1005,1004,5415
20240821,101200,629546162,1005,1005,1005,1005,1592
20240821,101100,627946202,1005,1005,1005,1005,100
20240821,101000,627845702,1004,1005,1005,1004,1100
20240821,100900,626741199,1007,1007,1007,1007,1000
20240821,100800,625734199,1004,1004,1004,1004,3735
20240821,100700,621984259,1007,1005,1007,1004,6231
20240821,100600,615713102,1007,1007,1007,1004,4294
20240821,100500,611399865,1007,1005,1007,1004,3632
20240821,100400,607748308,1005,1006,1006,1005,13498
20240821,100300,594180948,1006,1008,1011,1006,5570
20240821,100200,588569870,1010,1010,1010,1010,1030
20240821,100100,587529570,1011,1010,1011,1010,1145
20240821,100000,586372642,1010,1007,1010,1007,1123
20240821,095900,585241778,1007,1006,1007,1006,4679
20240821,095800,580534686,1007,1006,1007,1006,3479
20240821,095700,577034362,1007,1007,1007,1006,644
20240821,095600,576385988,1008,1008,1008,1006,3344
20240821,095500,573019519,1008,1008,1010,1008,3000
20240821,095400,569993519,1008,1006,1008,1006,817
20240821,095300,569170950,1006,1006,1007,1006,1348
20240821,095200,567814762,1006,1007,1007,1006,4061
20240821,095100,563727335,1008,1009,1009,1008,231
20240821,095000,563494437,1009,1010,1010,1009,152
20240821,094900,563341043,1010,1009,1010,1007,3494
20240821,094800,559820120,1010,1010,1010,1009,610
20240821,094700,559204538,1010,1010,1010,1009,1749
20240821,094600,557439458,1011,1011,1011,1010,1794
20240821,094500,555626725,1010,1011,1011,1010,2378
20240821,094400,553224069,1014,1013,1014,1012,6000
20240821,094300,547151844,1013,1014,1014,1013,148
20240821,094200,547001775,1015,1013,1015,1011,12201
20240821,094100,534663696,1012,1013,1014,1012,891
20240821,094000,533761612,1015,1011,1015,1011,6103
20240821,093900,527591446,1012,1015,1015,1012,2512
20240821,093800,525048051,1015,1016,1016,1015,504
20240821,093700,524535990,1016,1016,1016,1016,8
20240821,093600,524527862,1016,1014,1016,1014,14456
20240821,093500,509856880,1014,1017,1017,1014,1421
20240821,093400,508415354,1017,1018,1018,1017,6
20240821,093300,508409250,1018,1016,1020,1016,21050
20240821,093200,486985955,1016,1016,1017,1016,2795
20240821,093100,484146224,1015,1017,1017,1015,7310
20240821,093000,476722606,1018,1014,1018,1014,27063
20240821,092900,449214818,1015,1009,1015,1006,10367
20240821,092800,438730582,1009,1009,1010,1004,4687
20240821,092700,434013352,1010,1008,1010,1008,8265
20240821,092600,425668320,1008,1003,1008,1001,32503
20240821,092500,393042124,1003,1005,1006,1003,14978
20240821,092400,377990044,1006,1004,1006,1004,787
20240821,092300,377199862,1004,1005,1005,1004,8585
20240821,092200,368573769,1005,1005,1007,1003,3061
20240821,092100,365499500,1005,1004,1005,1004,37
20240821,092000,365462343,1004,1004,1004,1004,2437
20240821,091900,363015595,1005,1004,1005,1004,506
20240821,091800,362507480,1003,1002,1003,1002,14284
20240821,091700,348181773,1001,1005,1005,1001,35748
20240821,091600,312349872,1005,1006,1007,1005,6231
20240821,091500,306086125,1008,1006,1008,1006,2499
20240821,091400,303571717,1006,1009,1009,1006,7085
20240821,091300,296443552,1009,1010,1010,1006,1960
20240821,091200,294468212,1011,1012,1012,1011,1374
20240821,091100,293078725,1012,1010,1013,1001,128414
20240821,091000,164180453,1012,1007,1013,1007,1312
20240821,090900,162852673,1007,1006,1007,1005,1999
20240821,090800,160841778,1006,1005,1006,1004,1990
20240821,090700,158842278,1005,1005,1005,1005,1301
20240821,090600,157534773,1004,1005,1005,1001,13441
20240821,090500,144055597,1006,1004,1006,1000,36603
20240821,090400,107413377,1003,1005,1006,1002,32517
20240821,090300,74786255,1006,1009,1017,1004,25392
20240821,090200,49234918,1009,1013,1019,1009,16002
20240821,090100,33058113,1018,1014,1018,1012,5581
20240821,090000,27395922,1012,1014,1016,1012,27023