KissMeData/049120/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192900,31592012,1238,1238,1238,1238,71
20240806,192800,31592012,1238,1238,1238,1238,0
20240806,192700,31592012,1238,1238,1238,1238,0
20240806,192600,31592012,1238,1238,1238,1238,0
20240806,192500,31592012,1238,1238,1238,1238,0
20240806,192400,31592012,1238,1238,1238,1238,0
20240806,192300,31592012,1238,1238,1238,1238,0
20240806,192200,31592012,1238,1238,1238,1238,0
20240806,192100,31592012,1238,1238,1238,1238,0
20240806,192000,31592012,1238,1238,1238,1238,0
20240806,191900,31592012,1238,1238,1238,1238,0
20240806,191800,31592012,1238,1238,1238,1238,0
20240806,191700,31592012,1238,1238,1238,1238,0
20240806,191600,31592012,1238,1238,1238,1238,0
20240806,191500,31592012,1238,1238,1238,1238,0
20240806,191400,31592012,1238,1238,1238,1238,0
20240806,191300,31592012,1238,1238,1238,1238,0
20240806,191200,31592012,1238,1238,1238,1238,0
20240806,191100,31592012,1238,1238,1238,1238,0
20240806,191000,31592012,1238,1238,1238,1238,0
20240806,190900,31592012,1238,1238,1238,1238,0
20240806,190800,31592012,1238,1238,1238,1238,0
20240806,190700,31592012,1238,1238,1238,1238,0
20240806,190600,31592012,1238,1238,1238,1238,0
20240806,190500,31592012,1238,1238,1238,1238,0
20240806,190400,31592012,1238,1238,1238,1238,0
20240806,190300,31592012,1238,1238,1238,1238,0
20240806,190200,31592012,1238,1238,1238,1238,0
20240806,190100,31592012,1238,1238,1238,1238,0
20240806,190000,31592012,1238,1238,1238,1238,0
20240806,185900,31592012,1238,1238,1238,1238,71
20240806,185800,31592012,1238,1238,1238,1238,0
20240806,185700,31592012,1238,1238,1238,1238,0
20240806,185600,31592012,1238,1238,1238,1238,0
20240806,185500,31592012,1238,1238,1238,1238,0
20240806,185400,31592012,1238,1238,1238,1238,0
20240806,185300,31592012,1238,1238,1238,1238,0
20240806,185200,31592012,1238,1238,1238,1238,0
20240806,185100,31592012,1238,1238,1238,1238,0
20240806,185000,31592012,1238,1238,1238,1238,0
20240806,184900,31592012,1238,1238,1238,1238,0
20240806,184800,31592012,1238,1238,1238,1238,0
20240806,184700,31592012,1238,1238,1238,1238,0
20240806,184600,31592012,1238,1238,1238,1238,0
20240806,184500,31592012,1238,1238,1238,1238,0
20240806,184400,31592012,1238,1238,1238,1238,0
20240806,184300,31592012,1238,1238,1238,1238,0
20240806,184200,31592012,1238,1238,1238,1238,0
20240806,184100,31592012,1238,1238,1238,1238,0
20240806,184000,31592012,1238,1238,1238,1238,0
20240806,183900,31592012,1238,1238,1238,1238,0
20240806,183800,31592012,1238,1238,1238,1238,0
20240806,183700,31592012,1238,1238,1238,1238,0
20240806,183600,31592012,1238,1238,1238,1238,0
20240806,183500,31592012,1238,1238,1238,1238,0
20240806,183400,31592012,1238,1238,1238,1238,0
20240806,183300,31592012,1238,1238,1238,1238,0
20240806,183200,31592012,1238,1238,1238,1238,0
20240806,183100,31592012,1238,1238,1238,1238,0
20240806,183000,31592012,1238,1238,1238,1238,0
20240806,182900,31592012,1238,1238,1238,1238,71
20240806,182800,31592012,1238,1238,1238,1238,0
20240806,182700,31592012,1238,1238,1238,1238,0
20240806,182600,31592012,1238,1238,1238,1238,0
20240806,182500,31592012,1238,1238,1238,1238,0
20240806,182400,31592012,1238,1238,1238,1238,0
20240806,182300,31592012,1238,1238,1238,1238,0
20240806,182200,31592012,1238,1238,1238,1238,0
20240806,182100,31592012,1238,1238,1238,1238,0
20240806,182000,31592012,1238,1238,1238,1238,0
20240806,181900,31592012,1238,1238,1238,1238,0
20240806,181800,31592012,1238,1238,1238,1238,0
20240806,181700,31592012,1238,1238,1238,1238,0
20240806,181600,31592012,1238,1238,1238,1238,0
20240806,181500,31592012,1238,1238,1238,1238,0
20240806,181400,31592012,1238,1238,1238,1238,0
20240806,181300,31592012,1238,1238,1238,1238,0
20240806,181200,31592012,1238,1238,1238,1238,0
20240806,181100,31592012,1238,1238,1238,1238,0
20240806,181000,31592012,1238,1238,1238,1238,0
20240806,180900,31592012,1238,1238,1238,1238,0
20240806,180800,31592012,1238,1238,1238,1238,0
20240806,180700,31592012,1238,1238,1238,1238,0
20240806,180600,31592012,1238,1238,1238,1238,0
20240806,180500,31592012,1238,1238,1238,1238,0
20240806,180400,31592012,1238,1238,1238,1238,0
20240806,180300,31592012,1238,1238,1238,1238,0
20240806,180200,31592012,1238,1238,1238,1238,0
20240806,180100,31592012,1238,1238,1238,1238,0
20240806,180000,31592012,1238,1238,1238,1238,0
20240806,175900,31592012,1238,1238,1238,1238,71
20240806,175800,31592012,1238,1238,1238,1238,0
20240806,175700,31592012,1238,1238,1238,1238,0
20240806,175600,31592012,1238,1238,1238,1238,0
20240806,175500,31592012,1238,1238,1238,1238,0
20240806,175400,31592012,1238,1238,1238,1238,0
20240806,175300,31592012,1238,1238,1238,1238,0
20240806,175200,31592012,1238,1238,1238,1238,0
20240806,175100,31592012,1238,1238,1238,1238,0
20240806,175000,31592012,1238,1238,1238,1238,0
20240806,174900,31592012,1238,1238,1238,1238,0
20240806,174800,31592012,1238,1238,1238,1238,0
20240806,174700,31592012,1238,1238,1238,1238,0
20240806,174600,31592012,1238,1238,1238,1238,0
20240806,174500,31592012,1238,1238,1238,1238,0
20240806,174400,31592012,1238,1238,1238,1238,0
20240806,174300,31592012,1238,1238,1238,1238,0
20240806,174200,31592012,1238,1238,1238,1238,0
20240806,174100,31592012,1238,1238,1238,1238,0
20240806,174000,31592012,1238,1238,1238,1238,0
20240806,173900,31592012,1238,1238,1238,1238,0
20240806,173800,31592012,1238,1238,1238,1238,0
20240806,173700,31592012,1238,1238,1238,1238,0
20240806,173600,31592012,1238,1238,1238,1238,0
20240806,173500,31592012,1238,1238,1238,1238,0
20240806,173400,31592012,1238,1238,1238,1238,0
20240806,173300,31592012,1238,1238,1238,1238,0
20240806,173200,31592012,1238,1238,1238,1238,0
20240806,173100,31592012,1238,1238,1238,1238,0
20240806,173000,31592012,1238,1238,1238,1238,0
20240806,172900,31592012,1238,1238,1238,1238,71
20240806,172800,31592012,1238,1238,1238,1238,0
20240806,172700,31592012,1238,1238,1238,1238,0
20240806,172600,31592012,1238,1238,1238,1238,0
20240806,172500,31592012,1238,1238,1238,1238,0
20240806,172400,31592012,1238,1238,1238,1238,0
20240806,172300,31592012,1238,1238,1238,1238,0
20240806,172200,31592012,1238,1238,1238,1238,0
20240806,172100,31592012,1238,1238,1238,1238,0
20240806,172000,31592012,1238,1238,1238,1238,0
20240806,171900,31592012,1238,1238,1238,1238,0
20240806,171800,31592012,1238,1238,1238,1238,0
20240806,171700,31592012,1238,1238,1238,1238,0
20240806,171600,31592012,1238,1238,1238,1238,0
20240806,171500,31592012,1238,1238,1238,1238,0
20240806,171400,31592012,1238,1238,1238,1238,0
20240806,171300,31592012,1238,1238,1238,1238,0
20240806,171200,31592012,1238,1238,1238,1238,0
20240806,171100,31592012,1238,1238,1238,1238,0
20240806,171000,31592012,1238,1238,1238,1238,0
20240806,170900,31592012,1238,1238,1238,1238,0
20240806,170800,31592012,1238,1238,1238,1238,0
20240806,170700,31592012,1238,1238,1238,1238,0
20240806,170600,31592012,1238,1238,1238,1238,0
20240806,170500,31592012,1238,1238,1238,1238,0
20240806,170400,31592012,1238,1238,1238,1238,0
20240806,170300,31592012,1238,1238,1238,1238,0
20240806,170200,31592012,1238,1238,1238,1238,0
20240806,170100,31592012,1238,1238,1238,1238,0
20240806,170000,31592012,1238,1238,1238,1238,0
20240806,165900,31592012,1238,1238,1238,1238,71
20240806,165800,31592012,1238,1238,1238,1238,0
20240806,165700,31592012,1238,1238,1238,1238,0
20240806,165600,31592012,1238,1238,1238,1238,0
20240806,165500,31592012,1238,1238,1238,1238,0
20240806,165400,31592012,1238,1238,1238,1238,0
20240806,165300,31592012,1238,1238,1238,1238,0
20240806,165200,31592012,1238,1238,1238,1238,0
20240806,165100,31592012,1238,1238,1238,1238,0
20240806,165000,31592012,1238,1238,1238,1238,0
20240806,164900,31592012,1238,1238,1238,1238,0
20240806,164800,31592012,1238,1238,1238,1238,0
20240806,164700,31592012,1238,1238,1238,1238,0
20240806,164600,31592012,1238,1238,1238,1238,0
20240806,164500,31592012,1238,1238,1238,1238,0
20240806,164400,31592012,1238,1238,1238,1238,0
20240806,164300,31592012,1238,1238,1238,1238,0
20240806,164200,31592012,1238,1238,1238,1238,0
20240806,164100,31592012,1238,1238,1238,1238,0
20240806,164000,31592012,1238,1238,1238,1238,0
20240806,163900,31592012,1238,1238,1238,1238,0
20240806,163800,31592012,1238,1238,1238,1238,0
20240806,163700,31592012,1238,1238,1238,1238,0
20240806,163600,31592012,1238,1238,1238,1238,0
20240806,163500,31592012,1238,1238,1238,1238,0
20240806,163400,31592012,1238,1238,1238,1238,0
20240806,163300,31592012,1238,1238,1238,1238,0
20240806,163200,31592012,1238,1238,1238,1238,0
20240806,163100,31592012,1238,1238,1238,1238,0
20240806,163000,31592012,1238,1238,1238,1238,0
20240806,162900,31592012,1238,1238,1238,1238,71
20240806,162800,31592012,1238,1238,1238,1238,0
20240806,162700,31592012,1238,1238,1238,1238,0
20240806,162600,31592012,1238,1238,1238,1238,0
20240806,162500,31592012,1238,1238,1238,1238,0
20240806,162400,31592012,1238,1238,1238,1238,0
20240806,162300,31592012,1238,1238,1238,1238,0
20240806,162200,31592012,1238,1238,1238,1238,0
20240806,162100,31592012,1238,1238,1238,1238,0
20240806,162000,31592012,1238,1238,1238,1238,0
20240806,161900,31592012,1238,1238,1238,1238,0
20240806,161800,31592012,1238,1238,1238,1238,0
20240806,161700,31592012,1238,1238,1238,1238,0
20240806,161600,31592012,1238,1238,1238,1238,0
20240806,161500,31592012,1238,1238,1238,1238,0
20240806,161400,31592012,1238,1238,1238,1238,0
20240806,161300,31592012,1238,1238,1238,1238,0
20240806,161200,31592012,1238,1238,1238,1238,0
20240806,161100,31592012,1238,1238,1238,1238,0
20240806,161000,31592012,1238,1238,1238,1238,0
20240806,160900,31592012,1238,1238,1238,1238,0
20240806,160800,31592012,1238,1238,1238,1238,0
20240806,160700,31592012,1238,1238,1238,1238,0
20240806,160600,31592012,1238,1238,1238,1238,0
20240806,160500,31592012,1238,1238,1238,1238,0
20240806,160400,31592012,1238,1238,1238,1238,0
20240806,160300,31592012,1238,1238,1238,1238,0
20240806,160200,31592012,1238,1238,1238,1238,0
20240806,160100,31592012,1238,1238,1238,1238,0
20240806,160000,31592012,1238,1238,1238,1238,0
20240806,155900,31592012,1238,1238,1238,1238,71
20240806,155800,31592012,1238,1238,1238,1238,0
20240806,155700,31592012,1238,1238,1238,1238,0
20240806,155600,31592012,1238,1238,1238,1238,0
20240806,155500,31592012,1238,1238,1238,1238,0
20240806,155400,31592012,1238,1238,1238,1238,0
20240806,155300,31592012,1238,1238,1238,1238,0
20240806,155200,31592012,1238,1238,1238,1238,0
20240806,155100,31592012,1238,1238,1238,1238,0
20240806,155000,31592012,1238,1238,1238,1238,0
20240806,154900,31592012,1238,1238,1238,1238,0
20240806,154800,31592012,1238,1238,1238,1238,0
20240806,154700,31592012,1238,1238,1238,1238,0
20240806,154600,31592012,1238,1238,1238,1238,0
20240806,154500,31592012,1238,1238,1238,1238,0
20240806,154400,31592012,1238,1238,1238,1238,0
20240806,154300,31592012,1238,1238,1238,1238,0
20240806,154200,31592012,1238,1238,1238,1238,0
20240806,154100,31592012,1238,1238,1238,1238,0
20240806,154000,31592012,1238,1238,1238,1238,0
20240806,153900,31592012,1238,1238,1238,1238,0
20240806,153800,31592012,1238,1238,1238,1238,0
20240806,153700,31592012,1238,1238,1238,1238,0
20240806,153600,31592012,1238,1238,1238,1238,0
20240806,153500,31592012,1238,1238,1238,1238,0
20240806,153400,31592012,1238,1238,1238,1238,0
20240806,153300,31592012,1238,1238,1238,1238,0
20240806,153200,31592012,1238,1238,1238,1238,0
20240806,153100,31592012,1238,1238,1238,1238,0
20240806,153000,31592012,1238,1238,1238,1238,71
20240806,152900,31504114,1238,1238,1238,1238,0
20240806,152800,31504114,1238,1238,1238,1238,0
20240806,152700,31504114,1238,1238,1238,1238,0
20240806,152600,31504114,1238,1238,1238,1238,0
20240806,152500,31504114,1238,1238,1238,1238,0
20240806,152400,31504114,1238,1238,1238,1238,0
20240806,152300,31504114,1238,1238,1238,1238,0
20240806,152200,31504114,1238,1238,1238,1238,0
20240806,152100,31504114,1238,1238,1238,1238,0
20240806,152000,31504114,1238,1238,1238,1238,0
20240806,151900,31504114,1238,1240,1240,1238,270
20240806,151800,31169654,1245,1245,1245,1245,0
20240806,151700,31169654,1245,1245,1245,1245,0
20240806,151600,31169654,1245,1245,1245,1245,0
20240806,151500,31169654,1245,1245,1245,1245,100
20240806,151400,31045154,1234,1234,1234,1234,0
20240806,151300,31045154,1234,1234,1234,1234,0
20240806,151200,31045154,1234,1234,1234,1234,0
20240806,151100,31045154,1234,1234,1234,1234,141
20240806,151000,30871160,1234,1234,1234,1234,0
20240806,150900,30871160,1234,1234,1234,1234,0
20240806,150800,30871160,1234,1234,1234,1234,0
20240806,150700,30871160,1234,1234,1234,1234,0
20240806,150600,30871160,1234,1234,1234,1234,0
20240806,150500,30871160,1234,1234,1234,1234,0
20240806,150400,30871160,1234,1234,1234,1234,0
20240806,150300,30871160,1234,1234,1234,1234,0
20240806,150200,30871160,1234,1234,1234,1234,0
20240806,150100,30871160,1234,1234,1234,1234,0
20240806,150000,30871160,1234,1234,1234,1234,12
20240806,145900,30856352,1233,1233,1233,1233,0
20240806,145800,30856352,1233,1233,1233,1233,0
20240806,145700,30856352,1233,1233,1233,1233,0
20240806,145600,30856352,1233,1233,1233,1233,0
20240806,145500,30856352,1233,1233,1233,1233,0
20240806,145400,30856352,1233,1233,1233,1233,0
20240806,145300,30856352,1233,1233,1233,1233,0
20240806,145200,30856352,1233,1233,1233,1233,0
20240806,145100,30856352,1233,1233,1233,1233,0
20240806,145000,30856352,1233,1233,1233,1233,0
20240806,144900,30856352,1233,1233,1233,1233,0
20240806,144800,30856352,1233,1233,1233,1233,0
20240806,144700,30856352,1233,1233,1233,1233,0
20240806,144600,30856352,1233,1233,1233,1233,0
20240806,144500,30856352,1233,1233,1233,1233,0
20240806,144400,30856352,1233,1233,1233,1233,0
20240806,144300,30856352,1233,1233,1233,1233,0
20240806,144200,30856352,1233,1233,1233,1233,0
20240806,144100,30856352,1233,1233,1233,1233,0
20240806,144000,30856352,1233,1233,1233,1233,0
20240806,143900,30856352,1233,1233,1233,1233,0
20240806,143800,30856352,1233,1233,1233,1233,0
20240806,143700,30856352,1233,1233,1233,1233,0
20240806,143600,30856352,1233,1233,1233,1233,0
20240806,143500,30856352,1233,1233,1233,1233,0
20240806,143400,30856352,1233,1233,1233,1233,0
20240806,143300,30856352,1233,1233,1233,1233,0
20240806,143200,30856352,1233,1233,1233,1233,0
20240806,143100,30856352,1233,1233,1233,1233,0
20240806,143000,30856352,1233,1233,1233,1233,0
20240806,142900,30856352,1233,1233,1233,1233,0
20240806,142800,30856352,1233,1233,1233,1233,0
20240806,142700,30856352,1233,1233,1233,1233,0
20240806,142600,30856352,1233,1233,1233,1233,0
20240806,142500,30856352,1233,1233,1233,1233,0
20240806,142400,30856352,1233,1233,1233,1233,0
20240806,142300,30856352,1233,1233,1233,1233,0
20240806,142200,30856352,1233,1233,1233,1233,0
20240806,142100,30856352,1233,1235,1235,1233,200
20240806,142000,30609452,1230,1230,1230,1230,0
20240806,141900,30609452,1230,1230,1230,1230,0
20240806,141800,30609452,1230,1230,1230,1230,0
20240806,141700,30609452,1230,1230,1230,1230,0
20240806,141600,30609452,1230,1230,1230,1230,0
20240806,141500,30609452,1230,1230,1230,1230,0
20240806,141400,30609452,1230,1230,1230,1230,0
20240806,141300,30609452,1230,1230,1230,1230,0
20240806,141200,30609452,1230,1230,1230,1230,0
20240806,141100,30609452,1230,1230,1230,1230,0
20240806,141000,30609452,1230,1230,1230,1230,0
20240806,140900,30609452,1230,1230,1230,1230,0
20240806,140800,30609452,1230,1230,1230,1230,0
20240806,140700,30609452,1230,1230,1230,1230,0
20240806,140600,30609452,1230,1230,1230,1230,0
20240806,140500,30609452,1230,1230,1230,1230,0
20240806,140400,30609452,1230,1230,1230,1230,0
20240806,140300,30609452,1230,1230,1230,1230,0
20240806,140200,30609452,1230,1230,1230,1230,0
20240806,140100,30609452,1230,1230,1230,1230,0
20240806,140000,30609452,1230,1230,1230,1230,0
20240806,135900,30609452,1230,1230,1230,1230,128
20240806,135800,30452012,1230,1230,1230,1230,0
20240806,135700,30452012,1230,1230,1230,1230,0
20240806,135600,30452012,1230,1240,1240,1230,372
20240806,135500,29993342,1246,1246,1246,1246,0
20240806,135400,29993342,1246,1246,1246,1246,0
20240806,135300,29993342,1246,1246,1246,1246,0
20240806,135200,29993342,1246,1246,1246,1246,0
20240806,135100,29993342,1246,1246,1246,1246,0
20240806,135000,29993342,1246,1246,1246,1246,0
20240806,134900,29993342,1246,1245,1246,1245,300
20240806,134800,29619567,1244,1244,1244,1244,0
20240806,134700,29619567,1244,1244,1244,1244,0
20240806,134600,29619567,1244,1244,1244,1244,0
20240806,134500,29619567,1244,1244,1244,1244,0
20240806,134400,29619567,1244,1244,1244,1244,0
20240806,134300,29619567,1244,1244,1244,1244,0
20240806,134200,29619567,1244,1244,1244,1244,0
20240806,134100,29619567,1244,1244,1244,1244,0
20240806,134000,29619567,1244,1244,1244,1244,0
20240806,133900,29619567,1244,1244,1244,1244,0
20240806,133800,29619567,1244,1244,1244,1244,0
20240806,133700,29619567,1244,1242,1244,1242,50
20240806,133600,29557385,1240,1235,1240,1235,2083
20240806,133500,26978615,1238,1238,1238,1238,0
20240806,133400,26978615,1238,1238,1238,1238,0
20240806,133300,26978615,1238,1238,1238,1238,0
20240806,133200,26978615,1238,1238,1238,1238,0
20240806,133100,26978615,1238,1238,1238,1238,0
20240806,133000,26978615,1238,1238,1238,1238,0
20240806,132900,26978615,1238,1238,1238,1238,200
20240806,132800,26731015,1225,1225,1225,1225,0
20240806,132700,26731015,1225,1225,1225,1225,0
20240806,132600,26731015,1225,1236,1236,1225,700
20240806,132500,25871380,1238,1238,1238,1238,0
20240806,132400,25871380,1238,1238,1238,1238,45
20240806,132300,25815670,1238,1238,1238,1238,0
20240806,132200,25815670,1238,1238,1238,1238,0
20240806,132100,25815670,1238,1238,1238,1238,30
20240806,132000,25778530,1237,1237,1237,1237,0
20240806,131900,25778530,1237,1237,1237,1237,0
20240806,131800,25778530,1237,1237,1237,1237,0
20240806,131700,25778530,1237,1237,1237,1237,25
20240806,131600,25747605,1237,1237,1237,1237,49
20240806,131500,25686992,1237,1237,1237,1237,0
20240806,131400,25686992,1237,1237,1237,1237,0
20240806,131300,25686992,1237,1237,1237,1237,0
20240806,131200,25686992,1237,1237,1237,1237,9
20240806,131100,25675859,1237,1237,1237,1237,0
20240806,131000,25675859,1237,1237,1237,1237,0
20240806,130900,25675859,1237,1237,1237,1237,0
20240806,130800,25675859,1237,1237,1237,1237,0
20240806,130700,25675859,1237,1237,1237,1237,0
20240806,130600,25675859,1237,1237,1237,1237,0
20240806,130500,25675859,1237,1237,1237,1237,0
20240806,130400,25675859,1237,1237,1237,1237,0
20240806,130300,25675859,1237,1237,1237,1237,0
20240806,130200,25675859,1237,1237,1237,1237,0
20240806,130100,25675859,1237,1237,1237,1237,0
20240806,130000,25675859,1237,1237,1237,1237,0
20240806,125900,25675859,1237,1237,1237,1237,0
20240806,125800,25675859,1237,1237,1237,1237,0
20240806,125700,25675859,1237,1237,1237,1237,0
20240806,125600,25675859,1237,1237,1237,1237,1
20240806,125500,25674622,1236,1236,1236,1236,0
20240806,125400,25674622,1236,1237,1237,1236,120
20240806,125300,25526277,1235,1235,1235,1235,0
20240806,125200,25526277,1235,1235,1235,1235,0
20240806,125100,25526277,1235,1235,1235,1235,0
20240806,125000,25526277,1235,1235,1235,1235,0
20240806,124900,25526277,1235,1235,1235,1235,0
20240806,124800,25526277,1235,1235,1235,1235,0
20240806,124700,25526277,1235,1235,1235,1235,0
20240806,124600,25526277,1235,1239,1239,1235,300
20240806,124500,25155489,1246,1246,1246,1246,0
20240806,124400,25155489,1246,1246,1246,1246,0
20240806,124300,25155489,1246,1246,1246,1246,0
20240806,124200,25155489,1246,1246,1246,1246,0
20240806,124100,25155489,1246,1246,1246,1246,4
20240806,124000,25150505,1239,1239,1239,1239,128
20240806,123900,24991913,1245,1245,1245,1245,50
20240806,123800,24929663,1233,1233,1233,1233,0
20240806,123700,24929663,1233,1233,1233,1233,0
20240806,123600,24929663,1233,1233,1233,1233,0
20240806,123500,24929663,1233,1233,1233,1233,0
20240806,123400,24929663,1233,1233,1233,1233,0
20240806,123300,24929663,1233,1233,1233,1233,0
20240806,123200,24929663,1233,1233,1233,1233,0
20240806,123100,24929663,1233,1239,1239,1233,1000
20240806,123000,23694059,1247,1247,1247,1247,0
20240806,122900,23694059,1247,1247,1247,1247,0
20240806,122800,23694059,1247,1247,1247,1247,0
20240806,122700,23694059,1247,1247,1247,1247,0
20240806,122600,23694059,1247,1247,1247,1247,0
20240806,122500,23694059,1247,1247,1247,1247,0
20240806,122400,23694059,1247,1247,1247,1247,0
20240806,122300,23694059,1247,1247,1247,1247,0
20240806,122200,23694059,1247,1247,1247,1247,0
20240806,122100,23694059,1247,1247,1247,1247,0
20240806,122000,23694059,1247,1247,1247,1247,0
20240806,121900,23694059,1247,1247,1247,1247,0
20240806,121800,23694059,1247,1247,1247,1247,0
20240806,121700,23694059,1247,1247,1247,1247,0
20240806,121600,23694059,1247,1247,1247,1247,0
20240806,121500,23694059,1247,1247,1247,1247,0
20240806,121400,23694059,1247,1247,1247,1247,0
20240806,121300,23694059,1247,1247,1247,1247,0
20240806,121200,23694059,1247,1247,1247,1247,0
20240806,121100,23694059,1247,1247,1247,1247,0
20240806,121000,23694059,1247,1247,1247,1247,0
20240806,120900,23694059,1247,1247,1247,1247,0
20240806,120800,23694059,1247,1247,1247,1247,0
20240806,120700,23694059,1247,1247,1247,1247,0
20240806,120600,23694059,1247,1247,1247,1247,0
20240806,120500,23694059,1247,1247,1247,1247,0
20240806,120400,23694059,1247,1247,1247,1247,0
20240806,120300,23694059,1247,1247,1247,1247,0
20240806,120200,23694059,1247,1247,1247,1247,0
20240806,120100,23694059,1247,1247,1247,1247,0
20240806,120000,23694059,1247,1247,1247,1247,0
20240806,115900,23694059,1247,1247,1247,1247,0
20240806,115800,23694059,1247,1247,1247,1247,0
20240806,115700,23694059,1247,1247,1247,1247,0
20240806,115600,23694059,1247,1247,1247,1247,0
20240806,115500,23694059,1247,1247,1247,1247,0
20240806,115400,23694059,1247,1247,1247,1247,0
20240806,115300,23694059,1247,1247,1247,1247,0
20240806,115200,23694059,1247,1246,1247,1246,1900
20240806,115100,21325259,1247,1247,1247,1247,0
20240806,115000,21325259,1247,1247,1247,1247,0
20240806,114900,21325259,1247,1247,1247,1247,0
20240806,114800,21325259,1247,1247,1247,1247,0
20240806,114700,21325259,1247,1247,1247,1247,0
20240806,114600,21325259,1247,1247,1247,1247,0
20240806,114500,21325259,1247,1247,1247,1247,0
20240806,114400,21325259,1247,1247,1247,1247,0
20240806,114300,21325259,1247,1247,1247,1247,163
20240806,114200,21121998,1247,1247,1247,1247,0
20240806,114100,21121998,1247,1247,1247,1247,150
20240806,114000,20934948,1247,1247,1247,1247,0
20240806,113900,20934948,1247,1247,1247,1247,0
20240806,113800,20934948,1247,1247,1247,1247,0
20240806,113700,20934948,1247,1247,1247,1247,0
20240806,113600,20934948,1247,1247,1247,1247,0
20240806,113500,20934948,1247,1247,1247,1247,0
20240806,113400,20934948,1247,1247,1247,1247,0
20240806,113300,20934948,1247,1247,1247,1247,1
20240806,113200,20933701,1239,1239,1239,1239,0
20240806,113100,20933701,1239,1239,1239,1239,0
20240806,113000,20933701,1239,1239,1239,1239,0
20240806,112900,20933701,1239,1239,1239,1239,0
20240806,112800,20933701,1239,1239,1239,1239,0
20240806,112700,20933701,1239,1239,1239,1239,0
20240806,112600,20933701,1239,1239,1239,1239,0
20240806,112500,20933701,1239,1239,1239,1239,0
20240806,112400,20933701,1239,1239,1239,1239,0
20240806,112300,20933701,1239,1239,1239,1239,0
20240806,112200,20933701,1239,1239,1239,1239,0
20240806,112100,20933701,1239,1239,1239,1239,0
20240806,112000,20933701,1239,1239,1239,1239,0
20240806,111900,20933701,1239,1239,1239,1239,0
20240806,111800,20933701,1239,1239,1239,1239,0
20240806,111700,20933701,1239,1239,1239,1239,10
20240806,111600,20921311,1239,1239,1239,1239,0
20240806,111500,20921311,1239,1239,1239,1239,0
20240806,111400,20921311,1239,1239,1239,1239,0
20240806,111300,20921311,1239,1239,1239,1239,0
20240806,111200,20921311,1239,1239,1239,1239,0
20240806,111100,20921311,1239,1239,1239,1239,0
20240806,111000,20921311,1239,1239,1239,1239,0
20240806,110900,20921311,1239,1240,1240,1239,300
20240806,110800,20549569,1239,1239,1239,1239,0
20240806,110700,20549569,1239,1239,1239,1239,0
20240806,110600,20549569,1239,1239,1239,1239,0
20240806,110500,20549569,1239,1239,1239,1239,0
20240806,110400,20549569,1239,1239,1239,1239,0
20240806,110300,20549569,1239,1239,1239,1239,0
20240806,110200,20549569,1239,1239,1239,1239,0
20240806,110100,20549569,1239,1239,1239,1239,0
20240806,110000,20549569,1239,1239,1239,1239,0
20240806,105900,20549569,1239,1239,1239,1239,0
20240806,105800,20549569,1239,1239,1239,1239,0
20240806,105700,20549569,1239,1239,1239,1239,0
20240806,105600,20549569,1239,1239,1239,1239,0
20240806,105500,20549569,1239,1239,1239,1239,0
20240806,105400,20549569,1239,1239,1239,1239,0
20240806,105300,20549569,1239,1239,1239,1239,0
20240806,105200,20549569,1239,1239,1239,1239,0
20240806,105100,20549569,1239,1239,1239,1239,0
20240806,105000,20549569,1239,1239,1239,1239,0
20240806,104900,20549569,1239,1239,1239,1239,0
20240806,104800,20549569,1239,1239,1239,1239,0
20240806,104700,20549569,1239,1239,1239,1239,0
20240806,104600,20549569,1239,1239,1239,1239,0
20240806,104500,20549569,1239,1239,1239,1239,0
20240806,104400,20549569,1239,1239,1239,1239,0
20240806,104300,20549569,1239,1239,1239,1239,0
20240806,104200,20549569,1239,1246,1246,1239,153
20240806,104100,20359201,1249,1249,1249,1249,300
20240806,104000,19984501,1248,1247,1248,1247,1006
20240806,103900,18729366,1246,1246,1246,1246,0
20240806,103800,18729366,1246,1247,1247,1246,111
20240806,103700,18590960,1246,1246,1246,1246,0
20240806,103600,18590960,1246,1246,1246,1246,0
20240806,103500,18590960,1246,1246,1246,1246,0
20240806,103400,18590960,1246,1246,1246,1246,29
20240806,103300,18554826,1240,1240,1240,1240,0
20240806,103200,18554826,1240,1240,1240,1240,0
20240806,103100,18554826,1240,1240,1240,1240,20
20240806,103000,18530026,1240,1240,1240,1240,0
20240806,102900,18530026,1240,1240,1240,1240,0
20240806,102800,18530026,1240,1240,1240,1240,1
20240806,102700,18528786,1240,1240,1240,1240,0
20240806,102600,18528786,1240,1240,1240,1240,0
20240806,102500,18528786,1240,1240,1240,1240,0
20240806,102400,18528786,1240,1240,1240,1240,30
20240806,102300,18491586,1240,1240,1240,1240,0
20240806,102200,18491586,1240,1240,1240,1240,0
20240806,102100,18491586,1240,1240,1240,1240,100
20240806,102000,18367586,1240,1240,1240,1240,0
20240806,101900,18367586,1240,1240,1240,1240,0
20240806,101800,18367586,1240,1240,1240,1240,0
20240806,101700,18367586,1240,1240,1240,1240,0
20240806,101600,18367586,1240,1240,1240,1240,0
20240806,101500,18367586,1240,1240,1240,1240,800
20240806,101400,17375586,1243,1243,1243,1243,0
20240806,101300,17375586,1243,1243,1243,1243,0
20240806,101200,17375586,1243,1243,1243,1243,0
20240806,101100,17375586,1243,1243,1243,1243,100
20240806,101000,17251286,1243,1243,1243,1243,0
20240806,100900,17251286,1243,1243,1243,1243,0
20240806,100800,17251286,1243,1243,1243,1243,0
20240806,100700,17251286,1243,1243,1243,1243,0
20240806,100600,17251286,1243,1243,1243,1243,0
20240806,100500,17251286,1243,1243,1243,1243,0
20240806,100400,17251286,1243,1243,1243,1243,688
20240806,100300,16396102,1240,1240,1240,1240,0
20240806,100200,16396102,1240,1240,1240,1240,0
20240806,100100,16396102,1240,1240,1240,1240,182
20240806,100000,16170422,1240,1243,1243,1240,7
20240806,095900,16161739,1242,1242,1242,1242,500
20240806,095800,15540739,1241,1241,1241,1241,199
20240806,095700,15293780,1240,1236,1240,1236,2853
20240806,095600,11765820,1240,1240,1240,1240,0
20240806,095500,11765820,1240,1240,1240,1240,1
20240806,095400,11764580,1240,1240,1240,1240,0
20240806,095300,11764580,1240,1240,1240,1240,0
20240806,095200,11764580,1240,1240,1240,1240,0
20240806,095100,11764580,1240,1240,1240,1240,0
20240806,095000,11764580,1240,1240,1240,1240,0
20240806,094900,11764580,1240,1240,1240,1240,0
20240806,094800,11764580,1240,1240,1240,1240,0
20240806,094700,11764580,1240,1240,1240,1240,0
20240806,094600,11764580,1240,1240,1240,1240,0
20240806,094500,11764580,1240,1240,1240,1240,0
20240806,094400,11764580,1240,1240,1240,1240,44
20240806,094300,11710020,1240,1240,1240,1240,0
20240806,094200,11710020,1240,1240,1240,1240,0
20240806,094100,11710020,1240,1240,1240,1240,0
20240806,094000,11710020,1240,1240,1240,1240,0
20240806,093900,11710020,1240,1240,1240,1240,0
20240806,093800,11710020,1240,1240,1240,1240,0
20240806,093700,11710020,1240,1240,1240,1240,0
20240806,093600,11710020,1240,1240,1240,1240,0
20240806,093500,11710020,1240,1215,1240,1215,54
20240806,093400,11644060,1215,1215,1215,1215,0
20240806,093300,11644060,1215,1218,1218,1215,363
20240806,093200,11202657,1220,1220,1220,1220,0
20240806,093100,11202657,1220,1229,1241,1220,301
20240806,093000,10833616,1228,1228,1228,1228,400
20240806,092900,10342416,1228,1228,1228,1228,500
20240806,092800,9728416,1228,1228,1228,1228,0
20240806,092700,9728416,1228,1228,1228,1228,0
20240806,092600,9728416,1228,1228,1228,1228,1
20240806,092500,9727188,1205,1205,1205,1205,0
20240806,092400,9727188,1205,1205,1205,1205,20
20240806,092300,9703088,1205,1205,1205,1205,0
20240806,092200,9703088,1205,1205,1205,1205,0
20240806,092100,9703088,1205,1205,1205,1205,0
20240806,092000,9703088,1205,1205,1205,1205,0
20240806,091900,9703088,1205,1205,1205,1205,0
20240806,091800,9703088,1205,1205,1205,1205,0
20240806,091700,9703088,1205,1205,1205,1205,0
20240806,091600,9703088,1205,1205,1205,1205,0
20240806,091500,9703088,1205,1205,1205,1205,0
20240806,091400,9703088,1205,1205,1205,1205,0
20240806,091300,9703088,1205,1205,1205,1205,177
20240806,091200,9489803,1194,1194,1194,1194,0
20240806,091100,9489803,1194,1193,1194,1193,949
20240806,091000,8357312,1193,1193,1193,1193,0
20240806,090900,8357312,1193,1193,1193,1193,0
20240806,090800,8357312,1193,1193,1193,1193,959
20240806,090700,7213225,1193,1193,1193,1193,541
20240806,090600,6567812,1194,1194,1194,1194,0
20240806,090500,6567812,1194,1194,1194,1194,0
20240806,090400,6567812,1194,1194,1194,1194,0
20240806,090300,6567812,1194,1194,1194,1194,0
20240806,090200,6567812,1194,1178,1194,1178,10
20240806,090100,6555888,1194,1139,1194,1139,1398
20240806,090000,4946940,1139,1090,1139,1090,4516