KissMeData/011300/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185500,393862707,1006,1006,1006,1006,662
20240802,185400,393862707,1006,1006,1006,1006,0
20240802,185300,393862707,1006,1006,1006,1006,0
20240802,185200,393862707,1006,1006,1006,1006,0
20240802,185100,393862707,1006,1006,1006,1006,0
20240802,185000,393862707,1006,1006,1006,1006,0
20240802,184900,393862707,1006,1006,1006,1006,0
20240802,184800,393862707,1006,1006,1006,1006,0
20240802,184700,393862707,1006,1006,1006,1006,0
20240802,184600,393862707,1006,1006,1006,1006,0
20240802,184500,393862707,1006,1006,1006,1006,0
20240802,184400,393862707,1006,1006,1006,1006,0
20240802,184300,393862707,1006,1006,1006,1006,0
20240802,184200,393862707,1006,1006,1006,1006,0
20240802,184100,393862707,1006,1006,1006,1006,0
20240802,184000,393862707,1006,1006,1006,1006,0
20240802,183900,393862707,1006,1006,1006,1006,0
20240802,183800,393862707,1006,1006,1006,1006,0
20240802,183700,393862707,1006,1006,1006,1006,0
20240802,183600,393862707,1006,1006,1006,1006,0
20240802,183500,393862707,1006,1006,1006,1006,0
20240802,183400,393862707,1006,1006,1006,1006,0
20240802,183300,393862707,1006,1006,1006,1006,0
20240802,183200,393862707,1006,1006,1006,1006,0
20240802,183100,393862707,1006,1006,1006,1006,0
20240802,183000,393862707,1006,1006,1006,1006,0
20240802,182900,393862707,1006,1006,1006,1006,0
20240802,182800,393862707,1006,1006,1006,1006,0
20240802,182700,393862707,1006,1006,1006,1006,0
20240802,182600,393862707,1006,1006,1006,1006,0
20240802,182500,393862707,1006,1006,1006,1006,662
20240802,182400,393862707,1006,1006,1006,1006,0
20240802,182300,393862707,1006,1006,1006,1006,0
20240802,182200,393862707,1006,1006,1006,1006,0
20240802,182100,393862707,1006,1006,1006,1006,0
20240802,182000,393862707,1006,1006,1006,1006,0
20240802,181900,393862707,1006,1006,1006,1006,0
20240802,181800,393862707,1006,1006,1006,1006,0
20240802,181700,393862707,1006,1006,1006,1006,0
20240802,181600,393862707,1006,1006,1006,1006,0
20240802,181500,393862707,1006,1006,1006,1006,0
20240802,181400,393862707,1006,1006,1006,1006,0
20240802,181300,393862707,1006,1006,1006,1006,0
20240802,181200,393862707,1006,1006,1006,1006,0
20240802,181100,393862707,1006,1006,1006,1006,0
20240802,181000,393862707,1006,1006,1006,1006,0
20240802,180900,393862707,1006,1006,1006,1006,0
20240802,180800,393862707,1006,1006,1006,1006,0
20240802,180700,393862707,1006,1006,1006,1006,0
20240802,180600,393862707,1006,1006,1006,1006,0
20240802,180500,393862707,1006,1006,1006,1006,0
20240802,180400,393862707,1006,1006,1006,1006,0
20240802,180300,393862707,1006,1006,1006,1006,0
20240802,180200,393862707,1006,1006,1006,1006,0
20240802,180100,393862707,1006,1006,1006,1006,0
20240802,180000,393862707,1006,1006,1006,1006,0
20240802,175900,393862707,1006,1006,1006,1006,0
20240802,175800,393862707,1006,1006,1006,1006,0
20240802,175700,393862707,1006,1006,1006,1006,0
20240802,175600,393862707,1006,1006,1006,1006,0
20240802,175500,393862707,1006,1006,1006,1006,662
20240802,175400,393862707,1006,1006,1006,1006,0
20240802,175300,393862707,1006,1006,1006,1006,0
20240802,175200,393862707,1006,1006,1006,1006,0
20240802,175100,393862707,1006,1006,1006,1006,0
20240802,175000,393862707,1006,1006,1006,1006,0
20240802,174900,393862707,1006,1006,1006,1006,0
20240802,174800,393862707,1006,1006,1006,1006,0
20240802,174700,393862707,1006,1006,1006,1006,0
20240802,174600,393862707,1006,1006,1006,1006,0
20240802,174500,393862707,1006,1006,1006,1006,0
20240802,174400,393862707,1006,1006,1006,1006,0
20240802,174300,393862707,1006,1006,1006,1006,0
20240802,174200,393862707,1006,1006,1006,1006,0
20240802,174100,393862707,1006,1006,1006,1006,0
20240802,174000,393862707,1006,1006,1006,1006,0
20240802,173900,393862707,1006,1006,1006,1006,0
20240802,173800,393862707,1006,1006,1006,1006,0
20240802,173700,393862707,1006,1006,1006,1006,0
20240802,173600,393862707,1006,1006,1006,1006,0
20240802,173500,393862707,1006,1006,1006,1006,0
20240802,173400,393862707,1006,1006,1006,1006,0
20240802,173300,393862707,1006,1006,1006,1006,0
20240802,173200,393862707,1006,1006,1006,1006,0
20240802,173100,393862707,1006,1006,1006,1006,0
20240802,173000,393862707,1006,1006,1006,1006,0
20240802,172900,393862707,1006,1006,1006,1006,0
20240802,172800,393862707,1006,1006,1006,1006,0
20240802,172700,393862707,1006,1006,1006,1006,0
20240802,172600,393862707,1006,1006,1006,1006,0
20240802,172500,393862707,1006,1006,1006,1006,662
20240802,172400,393862707,1006,1006,1006,1006,0
20240802,172300,393862707,1006,1006,1006,1006,0
20240802,172200,393862707,1006,1006,1006,1006,0
20240802,172100,393862707,1006,1006,1006,1006,0
20240802,172000,393862707,1006,1006,1006,1006,0
20240802,171900,393862707,1006,1006,1006,1006,0
20240802,171800,393862707,1006,1006,1006,1006,0
20240802,171700,393862707,1006,1006,1006,1006,0
20240802,171600,393862707,1006,1006,1006,1006,0
20240802,171500,393862707,1006,1006,1006,1006,0
20240802,171400,393862707,1006,1006,1006,1006,0
20240802,171300,393862707,1006,1006,1006,1006,0
20240802,171200,393862707,1006,1006,1006,1006,0
20240802,171100,393862707,1006,1006,1006,1006,0
20240802,171000,393862707,1006,1006,1006,1006,0
20240802,170900,393862707,1006,1006,1006,1006,0
20240802,170800,393862707,1006,1006,1006,1006,0
20240802,170700,393862707,1006,1006,1006,1006,0
20240802,170600,393862707,1006,1006,1006,1006,0
20240802,170500,393862707,1006,1006,1006,1006,0
20240802,170400,393862707,1006,1006,1006,1006,0
20240802,170300,393862707,1006,1006,1006,1006,0
20240802,170200,393862707,1006,1006,1006,1006,0
20240802,170100,393862707,1006,1006,1006,1006,0
20240802,170000,393862707,1006,1006,1006,1006,0
20240802,165900,393862707,1006,1006,1006,1006,0
20240802,165800,393862707,1006,1006,1006,1006,0
20240802,165700,393862707,1006,1006,1006,1006,0
20240802,165600,393862707,1006,1006,1006,1006,0
20240802,165500,393862707,1006,1006,1006,1006,662
20240802,165400,393862707,1006,1006,1006,1006,0
20240802,165300,393862707,1006,1006,1006,1006,0
20240802,165200,393862707,1006,1006,1006,1006,0
20240802,165100,393862707,1006,1006,1006,1006,0
20240802,165000,393862707,1006,1006,1006,1006,0
20240802,164900,393862707,1006,1006,1006,1006,0
20240802,164800,393862707,1006,1006,1006,1006,0
20240802,164700,393862707,1006,1006,1006,1006,0
20240802,164600,393862707,1006,1006,1006,1006,0
20240802,164500,393862707,1006,1006,1006,1006,0
20240802,164400,393862707,1006,1006,1006,1006,0
20240802,164300,393862707,1006,1006,1006,1006,0
20240802,164200,393862707,1006,1006,1006,1006,0
20240802,164100,393862707,1006,1006,1006,1006,0
20240802,164000,393862707,1006,1006,1006,1006,0
20240802,163900,393862707,1006,1006,1006,1006,0
20240802,163800,393862707,1006,1006,1006,1006,0
20240802,163700,393862707,1006,1006,1006,1006,0
20240802,163600,393862707,1006,1006,1006,1006,0
20240802,163500,393862707,1006,1006,1006,1006,0
20240802,163400,393862707,1006,1006,1006,1006,0
20240802,163300,393862707,1006,1006,1006,1006,0
20240802,163200,393862707,1006,1006,1006,1006,0
20240802,163100,393862707,1006,1006,1006,1006,0
20240802,163000,393862707,1006,1006,1006,1006,0
20240802,162900,393862707,1006,1006,1006,1006,0
20240802,162800,393862707,1006,1006,1006,1006,0
20240802,162700,393862707,1006,1006,1006,1006,0
20240802,162600,393862707,1006,1006,1006,1006,0
20240802,162500,393862707,1006,1006,1006,1006,662
20240802,162400,393862707,1006,1006,1006,1006,0
20240802,162300,393862707,1006,1006,1006,1006,0
20240802,162200,393862707,1006,1006,1006,1006,0
20240802,162100,393862707,1006,1006,1006,1006,0
20240802,162000,393862707,1006,1006,1006,1006,0
20240802,161900,393862707,1006,1006,1006,1006,0
20240802,161800,393862707,1006,1006,1006,1006,0
20240802,161700,393862707,1006,1006,1006,1006,0
20240802,161600,393862707,1006,1006,1006,1006,0
20240802,161500,393862707,1006,1006,1006,1006,0
20240802,161400,393862707,1006,1006,1006,1006,0
20240802,161300,393862707,1006,1006,1006,1006,0
20240802,161200,393862707,1006,1006,1006,1006,0
20240802,161100,393862707,1006,1006,1006,1006,0
20240802,161000,393862707,1006,1006,1006,1006,0
20240802,160900,393862707,1006,1006,1006,1006,0
20240802,160800,393862707,1006,1006,1006,1006,0
20240802,160700,393862707,1006,1006,1006,1006,0
20240802,160600,393862707,1006,1006,1006,1006,0
20240802,160500,393862707,1006,1006,1006,1006,0
20240802,160400,393862707,1006,1006,1006,1006,0
20240802,160300,393862707,1006,1006,1006,1006,0
20240802,160200,393862707,1006,1006,1006,1006,0
20240802,160100,393862707,1006,1006,1006,1006,0
20240802,160000,393862707,1006,1006,1006,1006,0
20240802,155900,393862707,1006,1006,1006,1006,0
20240802,155800,393862707,1006,1006,1006,1006,0
20240802,155700,393862707,1006,1006,1006,1006,0
20240802,155600,393862707,1006,1006,1006,1006,0
20240802,155500,393862707,1006,1006,1006,1006,662
20240802,155400,393862707,1006,1006,1006,1006,0
20240802,155300,393862707,1006,1006,1006,1006,0
20240802,155200,393862707,1006,1006,1006,1006,0
20240802,155100,393862707,1006,1006,1006,1006,0
20240802,155000,393862707,1006,1006,1006,1006,0
20240802,154900,393862707,1006,1006,1006,1006,0
20240802,154800,393862707,1006,1006,1006,1006,0
20240802,154700,393862707,1006,1006,1006,1006,0
20240802,154600,393862707,1006,1006,1006,1006,0
20240802,154500,393862707,1006,1006,1006,1006,0
20240802,154400,393862707,1006,1006,1006,1006,0
20240802,154300,393862707,1006,1006,1006,1006,0
20240802,154200,393862707,1006,1006,1006,1006,0
20240802,154100,393862707,1006,1006,1006,1006,0
20240802,154000,393862707,1006,1006,1006,1006,0
20240802,153900,393862707,1006,1006,1006,1006,0
20240802,153800,393862707,1006,1006,1006,1006,0
20240802,153700,393862707,1006,1006,1006,1006,0
20240802,153600,393862707,1006,1006,1006,1006,0
20240802,153500,393862707,1006,1006,1006,1006,0
20240802,153400,393862707,1006,1006,1006,1006,0
20240802,153300,393862707,1006,1006,1006,1006,0
20240802,153200,393862707,1006,1006,1006,1006,0
20240802,153100,393862707,1006,1006,1006,1006,0
20240802,153000,393862707,1006,1006,1006,1006,662
20240802,152900,393196735,1005,1005,1005,1005,0
20240802,152800,393196735,1005,1005,1005,1005,0
20240802,152700,393196735,1005,1005,1005,1005,0
20240802,152600,393196735,1005,1005,1005,1005,0
20240802,152500,393196735,1005,1005,1005,1005,0
20240802,152400,393196735,1005,1005,1005,1005,0
20240802,152300,393196735,1005,1005,1005,1005,0
20240802,152200,393196735,1005,1005,1005,1005,0
20240802,152100,393196735,1005,1005,1005,1005,0
20240802,152000,393196735,1005,1005,1005,1005,0
20240802,151900,393196735,1005,1001,1005,1001,58
20240802,151800,393138633,1005,1001,1005,1001,2289
20240802,151700,390847340,1006,1006,1006,1006,31
20240802,151600,390816154,1007,1007,1007,1007,0
20240802,151500,390816154,1007,1001,1007,1001,3
20240802,151400,390813145,1001,1002,1002,1001,5000
20240802,151300,385807145,1003,1006,1007,1003,1053
20240802,151200,384749826,1005,1002,1005,1002,8855
20240802,151100,375856455,1001,1000,1001,1000,3844
20240802,151000,372009691,1000,1000,1000,1000,32
20240802,150900,371977691,1000,1000,1001,1000,5633
20240802,150800,366344681,1001,1000,1001,1000,2050
20240802,150700,364294454,1000,1000,1000,1000,500
20240802,150600,363794454,1000,999,1000,999,1365
20240802,150500,362430137,999,999,999,990,10760
20240802,150400,351744637,999,999,999,999,0
20240802,150300,351744637,999,998,999,998,1038
20240802,150200,350708109,992,992,992,992,8
20240802,150100,350700173,992,992,992,992,345
20240802,150000,350357933,999,995,999,995,1486
20240802,145900,348879359,999,999,999,999,0
20240802,145800,348879359,999,999,999,999,36
20240802,145700,348843395,999,999,999,999,1
20240802,145600,348842396,997,997,997,997,0
20240802,145500,348842396,997,997,997,997,325
20240802,145400,348518371,999,999,999,999,0
20240802,145300,348518371,999,999,999,999,0
20240802,145200,348518371,999,999,999,999,0
20240802,145100,348518371,999,999,999,999,1
20240802,145000,348517372,991,991,991,991,0
20240802,144900,348517372,991,992,992,991,389
20240802,144800,348131823,992,993,993,992,200
20240802,144700,347933273,999,998,999,998,37
20240802,144600,347896320,999,999,999,999,3000
20240802,144500,344899320,999,999,999,999,0
20240802,144400,344899320,999,999,999,999,0
20240802,144300,344899320,999,997,999,997,500
20240802,144200,344400131,997,997,997,997,0
20240802,144100,344400131,997,997,997,997,55
20240802,144000,344345296,997,997,997,997,128
20240802,143900,344217680,997,997,997,997,0
20240802,143800,344217680,997,997,997,997,0
20240802,143700,344217680,997,997,997,997,0
20240802,143600,344217680,997,997,997,997,0
20240802,143500,344217680,997,998,998,997,2
20240802,143400,344215685,998,998,998,998,0
20240802,143300,344215685,998,997,998,997,3000
20240802,143200,341224168,996,996,996,996,0
20240802,143100,341224168,996,996,996,996,2000
20240802,143000,339232168,993,993,993,993,50
20240802,142900,339182518,1000,1000,1000,1000,0
20240802,142800,339182518,1000,1000,1000,1000,0
20240802,142700,339182518,1000,1000,1000,1000,0
20240802,142600,339182518,1000,1000,1000,1000,0
20240802,142500,339182518,1000,1000,1000,1000,0
20240802,142400,339182518,1000,998,1000,998,600
20240802,142300,338583336,991,994,1000,990,5700
20240802,142200,332927042,993,993,993,993,2000
20240802,142100,330941042,991,991,991,991,0
20240802,142000,330941042,991,991,991,991,15
20240802,141900,330926177,990,990,990,990,0
20240802,141800,330926177,990,990,990,990,0
20240802,141700,330926177,990,990,990,990,0
20240802,141600,330926177,990,990,990,990,570
20240802,141500,330361877,993,993,993,993,0
20240802,141400,330361877,993,993,993,993,0
20240802,141300,330361877,993,990,993,990,198
20240802,141200,330165824,990,990,990,990,72
20240802,141100,330094544,993,993,993,993,0
20240802,141000,330094544,993,993,993,993,0
20240802,140900,330094544,993,993,993,993,0
20240802,140800,330094544,993,993,993,993,1
20240802,140700,330093551,990,990,990,990,200
20240802,140600,329895551,993,990,993,990,236
20240802,140500,329661908,990,992,993,990,2104
20240802,140400,327573955,992,992,992,992,100
20240802,140300,327474755,993,994,994,993,101
20240802,140200,327374461,990,990,990,990,0
20240802,140100,327374461,990,990,990,990,1
20240802,140000,327373471,999,999,999,999,0
20240802,135900,327373471,999,999,999,999,0
20240802,135800,327373471,999,999,999,999,0
20240802,135700,327373471,999,999,999,999,1
20240802,135600,327372472,998,994,1000,990,1003
20240802,135500,326371731,989,989,989,989,0
20240802,135400,326371731,989,989,989,989,0
20240802,135300,326371731,989,994,994,988,8
20240802,135200,326363813,989,988,994,988,130
20240802,135100,326235253,988,988,988,988,512
20240802,135000,325729397,988,994,994,988,2
20240802,134900,325727415,988,989,994,988,202
20240802,134800,325527633,989,989,989,989,12
20240802,134700,325515765,992,992,992,992,100
20240802,134600,325416565,992,992,992,992,0
20240802,134500,325416565,992,993,993,991,14
20240802,134400,325402686,992,989,992,989,6
20240802,134300,325396743,999,994,999,988,5950
20240802,134200,319482322,994,994,994,989,48
20240802,134100,319434840,989,989,994,989,38
20240802,134000,319397243,989,989,990,989,41
20240802,133900,319356670,989,990,990,989,3020
20240802,133800,316366873,990,990,995,990,3006
20240802,133700,313390928,990,990,990,990,0
20240802,133600,313390928,990,990,990,990,1
20240802,133500,313389938,995,995,995,995,3
20240802,133400,313386953,990,993,993,990,14011
20240802,133300,299506235,995,995,995,995,0
20240802,133200,299506235,995,995,995,995,0
20240802,133100,299506235,995,995,995,995,0
20240802,133000,299506235,995,995,995,995,0
20240802,132900,299506235,995,995,995,995,0
20240802,132800,299506235,995,995,995,995,0
20240802,132700,299506235,995,995,995,995,0
20240802,132600,299506235,995,995,995,995,500
20240802,132500,299008735,995,995,995,995,0
20240802,132400,299008735,995,995,995,995,0
20240802,132300,299008735,995,995,995,994,232
20240802,132200,298778125,994,994,994,994,0
20240802,132100,298778125,994,994,994,994,0
20240802,132000,298778125,994,994,994,994,30
20240802,131900,298748305,994,993,994,993,474
20240802,131800,298277512,993,993,993,993,378
20240802,131700,297902158,993,993,993,993,0
20240802,131600,297902158,993,993,993,993,294
20240802,131500,297610216,993,993,993,993,22
20240802,131400,297588370,992,993,993,992,351
20240802,131300,297240139,995,995,995,995,0
20240802,131200,297240139,995,995,995,995,10
20240802,131100,297230189,995,995,995,995,10
20240802,131000,297220239,995,995,995,995,0
20240802,130900,297220239,995,995,995,995,0
20240802,130800,297220239,995,995,995,995,0
20240802,130700,297220239,995,995,995,995,0
20240802,130600,297220239,995,995,995,995,0
20240802,130500,297220239,995,995,995,995,0
20240802,130400,297220239,995,995,995,995,0
20240802,130300,297220239,995,995,995,995,0
20240802,130200,297220239,995,995,995,995,1
20240802,130100,297219244,994,994,994,994,10
20240802,130000,297209304,995,995,995,995,20
20240802,125900,297189404,995,995,995,995,581
20240802,125800,296611309,996,996,996,996,72
20240802,125700,296539597,995,995,995,995,420
20240802,125600,296121697,995,995,995,995,414
20240802,125500,295709767,995,995,995,995,0
20240802,125400,295709767,995,995,995,995,10
20240802,125300,295699817,995,995,995,995,10
20240802,125200,295689867,995,995,995,995,10
20240802,125100,295679917,995,995,995,995,1
20240802,125000,295678922,994,994,994,994,0
20240802,124900,295678922,994,994,994,994,0
20240802,124800,295678922,994,994,994,994,0
20240802,124700,295678922,994,994,994,994,74
20240802,124600,295605366,994,994,994,994,0
20240802,124500,295605366,994,991,994,991,5
20240802,124400,295600399,993,993,993,993,0
20240802,124300,295600399,993,993,993,993,3793
20240802,124200,291833950,993,993,993,993,0
20240802,124100,291833950,993,993,993,993,0
20240802,124000,291833950,993,993,993,993,0
20240802,123900,291833950,993,993,993,993,458
20240802,123800,291379156,993,993,993,993,170
20240802,123700,291210346,993,993,993,993,0
20240802,123600,291210346,993,993,993,993,95
20240802,123500,291116011,993,993,993,993,200
20240802,123400,290917411,993,993,993,993,1
20240802,123300,290916418,991,991,991,991,0
20240802,123200,290916418,991,991,991,991,0
20240802,123100,290916418,991,991,991,991,0
20240802,123000,290916418,991,992,992,991,100
20240802,122900,290817315,995,995,995,995,0
20240802,122800,290817315,995,995,995,995,0
20240802,122700,290817315,995,995,995,995,0
20240802,122600,290817315,995,995,995,995,0
20240802,122500,290817315,995,995,995,995,1
20240802,122400,290816320,992,992,992,992,1
20240802,122300,290815328,995,995,995,995,20
20240802,122200,290795428,995,995,995,995,2
20240802,122100,290793438,995,991,995,991,259
20240802,122000,290536765,991,991,991,991,42
20240802,121900,290495143,991,988,991,986,3361
20240802,121800,287174053,995,995,995,988,2520
20240802,121700,284683860,998,998,998,998,0
20240802,121600,284683860,998,998,998,998,0
20240802,121500,284683860,998,992,998,990,2501
20240802,121400,282206606,991,991,991,991,0
20240802,121300,282206606,991,995,995,991,2500
20240802,121200,279719642,1000,1000,1000,1000,0
20240802,121100,279719642,1000,1000,1000,1000,0
20240802,121000,279719642,1000,1000,1000,1000,0
20240802,120900,279719642,1000,1000,1000,1000,0
20240802,120800,279719642,1000,998,1000,998,13055
20240802,120700,266690692,1000,1000,1000,1000,50
20240802,120600,266640692,1000,1000,1000,1000,0
20240802,120500,266640692,1000,1000,1000,1000,0
20240802,120400,266640692,1000,1000,1000,1000,0
20240802,120300,266640692,1000,1000,1000,1000,0
20240802,120200,266640692,1000,1000,1000,1000,0
20240802,120100,266640692,1000,1000,1000,1000,0
20240802,120000,266640692,1000,1000,1000,1000,0
20240802,115900,266640692,1000,1000,1000,1000,0
20240802,115800,266640692,1000,1000,1000,1000,0
20240802,115700,266640692,1000,1000,1000,1000,0
20240802,115600,266640692,1000,1000,1000,1000,7
20240802,115500,266633692,999,999,999,999,0
20240802,115400,266633692,999,999,999,999,900
20240802,115300,265734592,999,1000,1000,999,2180
20240802,115200,263556592,1000,1000,1000,1000,2
20240802,115100,263554592,1000,995,1000,995,1330
20240802,115000,262230037,994,994,994,994,0
20240802,114900,262230037,994,994,994,994,770
20240802,114800,261464657,988,994,994,988,17465
20240802,114700,244171368,1002,1002,1002,1002,0
20240802,114600,244171368,1002,1002,1002,1002,0
20240802,114500,244171368,1002,1001,1002,1001,162
20240802,114400,244009114,1001,1001,1001,1001,0
20240802,114300,244009114,1001,1001,1001,1001,1
20240802,114200,244008113,1000,1000,1000,1000,2000
20240802,114100,242008113,1000,997,1000,997,409
20240802,114000,241600337,1000,1000,1000,1000,0
20240802,113900,241600337,1000,1000,1000,1000,0
20240802,113800,241600337,1000,1000,1000,1000,0
20240802,113700,241600337,1000,997,1000,997,594
20240802,113600,241008116,997,996,997,996,6052
20240802,113500,234978272,996,996,996,996,50
20240802,113400,234928472,996,996,996,996,0
20240802,113300,234928472,996,996,996,996,6
20240802,113200,234922496,991,992,992,989,14982
20240802,113100,220104694,989,999,999,989,71864
20240802,113000,148619460,999,999,999,999,3000
20240802,112900,145622460,1003,1003,1003,1003,0
20240802,112800,145622460,1003,1003,1003,1003,0
20240802,112700,145622460,1003,1003,1003,1003,0
20240802,112600,145622460,1003,1003,1003,1003,0
20240802,112500,145622460,1003,1003,1003,1003,1
20240802,112400,145621457,998,999,1003,998,9515
20240802,112300,136116568,999,999,999,999,0
20240802,112200,136116568,999,999,999,999,500
20240802,112100,135617068,1003,1003,1003,1003,1
20240802,112000,135616065,1000,1000,1000,1000,1432
20240802,111900,134184065,1003,1003,1003,1003,0
20240802,111800,134184065,1003,1003,1003,1003,0
20240802,111700,134184065,1003,1003,1003,1003,0
20240802,111600,134184065,1003,1003,1003,1003,0
20240802,111500,134184065,1003,1003,1003,1003,100
20240802,111400,134083765,1005,1005,1005,1005,0
20240802,111300,134083765,1005,1005,1005,1005,0
20240802,111200,134083765,1005,1005,1005,1005,0
20240802,111100,134083765,1005,1005,1005,1005,0
20240802,111000,134083765,1005,1005,1005,1005,0
20240802,110900,134083765,1005,1000,1005,1000,1001
20240802,110800,133082760,1001,1001,1001,1001,1000
20240802,110700,132081760,1001,1001,1001,1001,0
20240802,110600,132081760,1001,1001,1001,1001,0
20240802,110500,132081760,1001,1001,1001,1001,0
20240802,110400,132081760,1001,1002,1002,1001,441
20240802,110300,131640318,1005,1005,1005,1005,0
20240802,110200,131640318,1005,1005,1005,1005,0
20240802,110100,131640318,1005,1005,1005,1005,100
20240802,110000,131539818,1005,1005,1005,1005,0
20240802,105900,131539818,1005,1005,1005,1005,0
20240802,105800,131539818,1005,1005,1005,1005,0
20240802,105700,131539818,1005,1005,1005,1005,0
20240802,105600,131539818,1005,1005,1005,1005,1
20240802,105500,131538813,999,1000,1000,999,1068
20240802,105400,130471312,1004,1004,1004,1004,0
20240802,105300,130471312,1004,1004,1004,1004,0
20240802,105200,130471312,1004,1004,1004,1004,0
20240802,105100,130471312,1004,1004,1004,1004,0
20240802,105000,130471312,1004,1004,1004,1004,0
20240802,104900,130471312,1004,1003,1004,1003,80
20240802,104800,130391071,1000,1000,1000,1000,0
20240802,104700,130391071,1000,1003,1003,1000,1328
20240802,104600,129062771,1003,1003,1003,1003,22
20240802,104500,129040705,1003,1003,1003,1003,105
20240802,104400,128935390,1003,1003,1003,1003,0
20240802,104300,128935390,1003,1003,1003,1003,1
20240802,104200,128934387,1003,1003,1003,1003,0
20240802,104100,128934387,1003,1003,1003,1003,20
20240802,104000,128914327,1003,1003,1003,1003,1
20240802,103900,128913324,1000,1000,1000,1000,1000
20240802,103800,127913324,1000,1000,1000,1000,30
20240802,103700,127883324,1005,1005,1005,1005,0
20240802,103600,127883324,1005,1005,1005,1005,0
20240802,103500,127883324,1005,1005,1005,1005,1
20240802,103400,127882319,999,999,999,999,0
20240802,103300,127882319,999,999,999,999,3490
20240802,103200,124395809,1005,1005,1005,1005,0
20240802,103100,124395809,1005,1005,1005,1005,0
20240802,103000,124395809,1005,1005,1005,1005,0
20240802,102900,124395809,1005,1005,1005,1005,0
20240802,102800,124395809,1005,1005,1005,1005,0
20240802,102700,124395809,1005,1005,1005,1005,0
20240802,102600,124395809,1005,1005,1005,1005,1
20240802,102500,124394804,1000,1005,1005,1000,515
20240802,102400,123879779,1005,1000,1005,1000,11
20240802,102300,123868774,1000,1000,1000,1000,0
20240802,102200,123868774,1000,1000,1000,1000,0
20240802,102100,123868774,1000,1000,1000,1000,0
20240802,102000,123868774,1000,1000,1000,1000,17556
20240802,101900,106312774,1001,1001,1001,1001,0
20240802,101800,106312774,1001,1001,1001,1000,1096
20240802,101700,105216572,1005,1005,1005,1005,0
20240802,101600,105216572,1005,1005,1005,1005,0
20240802,101500,105216572,1005,1005,1005,1005,0
20240802,101400,105216572,1005,1005,1005,1005,0
20240802,101300,105216572,1005,1005,1005,1005,0
20240802,101200,105216572,1005,1005,1005,1005,0
20240802,101100,105216572,1005,1005,1005,1005,1443
20240802,101000,103766357,1005,1005,1005,1005,1
20240802,100900,103765352,1000,1000,1000,1000,2000
20240802,100800,101765352,1005,1005,1005,1005,0
20240802,100700,101765352,1005,1005,1005,1005,0
20240802,100600,101765352,1005,1005,1005,1005,0
20240802,100500,101765352,1005,1005,1005,1005,1000
20240802,100400,100760352,1005,1005,1005,1000,507
20240802,100300,100251317,1005,1005,1005,1005,1
20240802,100200,100250312,1000,1000,1000,1000,300
20240802,100100,99950312,1005,1005,1005,1005,1
20240802,100000,99949307,1006,1006,1006,1006,1
20240802,095900,99948301,999,999,999,999,390
20240802,095800,99558691,998,1001,1006,998,1083
20240802,095700,98472479,1001,1001,1001,1001,0
20240802,095600,98472479,1001,1001,1001,1001,0
20240802,095500,98472479,1001,1001,1001,1001,0
20240802,095400,98472479,1001,1001,1001,1001,0
20240802,095300,98472479,1001,1001,1001,1001,10
20240802,095200,98462469,997,998,998,997,1000
20240802,095100,97465321,998,998,998,998,0
20240802,095000,97465321,998,997,1001,997,2057
20240802,094900,95412435,1001,1001,1001,997,74
20240802,094800,95338649,997,997,997,997,983
20240802,094700,94358598,996,997,997,996,900
20240802,094600,93462188,996,998,998,996,4628
20240802,094500,88849022,997,1001,1001,997,10476
20240802,094400,78391984,1001,1002,1002,1001,10
20240802,094300,78381965,1001,1001,1001,1001,1128
20240802,094200,77252837,1001,1001,1001,1001,522
20240802,094100,76730315,1001,1000,1001,1000,86
20240802,094000,76644314,999,999,999,999,246
20240802,093900,76398560,1000,1000,1000,1000,0
20240802,093800,76398560,1000,1000,1000,1000,1000
20240802,093700,75398560,1002,1001,1002,1001,1060
20240802,093600,74337498,1001,1001,1001,1001,0
20240802,093500,74337498,1001,1001,1001,1001,12
20240802,093400,74325486,1001,1001,1001,1001,0
20240802,093300,74325486,1001,1001,1001,1001,1
20240802,093200,74324485,998,998,998,998,0
20240802,093100,74324485,998,998,1001,998,503
20240802,093000,73822485,1001,1001,1001,1001,0
20240802,092900,73822485,1001,1001,1001,1001,0
20240802,092800,73822485,1001,1001,1001,1001,0
20240802,092700,73822485,1001,1001,1001,997,1626
20240802,092600,72201259,1001,1001,1001,1001,45
20240802,092500,72156214,1001,1001,1001,1001,119
20240802,092400,72037095,998,1001,1001,998,3627
20240802,092300,68415249,1001,1001,1001,1001,20
20240802,092200,68395229,1005,1001,1005,1000,4139
20240802,092100,64255028,1009,1009,1009,1009,0
20240802,092000,64255028,1009,1003,1009,1003,1000
20240802,091900,63250736,1003,1003,1003,1003,10
20240802,091800,63240706,999,999,999,999,1000
20240802,091700,62241706,1004,1004,1004,1004,0
20240802,091600,62241706,1004,1001,1005,1000,754
20240802,091500,61487059,1002,1002,1002,1002,43
20240802,091400,61443973,1007,1007,1007,1007,26
20240802,091300,61417791,1001,1001,1001,1001,0
20240802,091200,61417791,1001,1002,1002,1001,1109
20240802,091100,60306681,1009,1009,1009,1009,0
20240802,091000,60306681,1009,1009,1009,1009,0
20240802,090900,60306681,1009,1009,1009,1009,2
20240802,090800,60304663,1001,1001,1001,1001,3363
20240802,090700,56938300,1001,1001,1001,1001,30
20240802,090600,56908270,1001,1001,1001,996,7824
20240802,090500,49099965,1001,1001,1001,1001,5543
20240802,090400,43551422,1001,1010,1010,1001,15001
20240802,090300,28509374,1019,1019,1019,1019,0
20240802,090200,28509374,1019,1020,1020,1005,5004
20240802,090100,23479732,1001,1011,1011,1001,18104
20240802,090000,5327842,1008,1024,1024,1008,5281