KissMeData/060560/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193900,646747501,966,966,966,966,22574
20240805,193800,646747501,966,966,966,966,0
20240805,193700,646747501,966,966,966,966,0
20240805,193600,646747501,966,966,966,966,0
20240805,193500,646747501,966,966,966,966,0
20240805,193400,646747501,966,966,966,966,0
20240805,193300,646747501,966,966,966,966,0
20240805,193200,646747501,966,966,966,966,0
20240805,193100,646747501,966,966,966,966,0
20240805,193000,646747501,966,966,966,966,0
20240805,192900,646747501,966,966,966,966,0
20240805,192800,646747501,966,966,966,966,0
20240805,192700,646747501,966,966,966,966,0
20240805,192600,646747501,966,966,966,966,0
20240805,192500,646747501,966,966,966,966,0
20240805,192400,646747501,966,966,966,966,0
20240805,192300,646747501,966,966,966,966,0
20240805,192200,646747501,966,966,966,966,0
20240805,192100,646747501,966,966,966,966,0
20240805,192000,646747501,966,966,966,966,0
20240805,191900,646747501,966,966,966,966,0
20240805,191800,646747501,966,966,966,966,0
20240805,191700,646747501,966,966,966,966,0
20240805,191600,646747501,966,966,966,966,0
20240805,191500,646747501,966,966,966,966,0
20240805,191400,646747501,966,966,966,966,0
20240805,191300,646747501,966,966,966,966,0
20240805,191200,646747501,966,966,966,966,0
20240805,191100,646747501,966,966,966,966,0
20240805,191000,646747501,966,966,966,966,0
20240805,190900,646747501,966,966,966,966,22574
20240805,190800,646747501,966,966,966,966,0
20240805,190700,646747501,966,966,966,966,0
20240805,190600,646747501,966,966,966,966,0
20240805,190500,646747501,966,966,966,966,0
20240805,190400,646747501,966,966,966,966,0
20240805,190300,646747501,966,966,966,966,0
20240805,190200,646747501,966,966,966,966,0
20240805,190100,646747501,966,966,966,966,0
20240805,190000,646747501,966,966,966,966,0
20240805,185900,646747501,966,966,966,966,0
20240805,185800,646747501,966,966,966,966,0
20240805,185700,646747501,966,966,966,966,0
20240805,185600,646747501,966,966,966,966,0
20240805,185500,646747501,966,966,966,966,0
20240805,185400,646747501,966,966,966,966,0
20240805,185300,646747501,966,966,966,966,0
20240805,185200,646747501,966,966,966,966,0
20240805,185100,646747501,966,966,966,966,0
20240805,185000,646747501,966,966,966,966,0
20240805,184900,646747501,966,966,966,966,0
20240805,184800,646747501,966,966,966,966,0
20240805,184700,646747501,966,966,966,966,0
20240805,184600,646747501,966,966,966,966,0
20240805,184500,646747501,966,966,966,966,0
20240805,184400,646747501,966,966,966,966,0
20240805,184300,646747501,966,966,966,966,0
20240805,184200,646747501,966,966,966,966,0
20240805,184100,646747501,966,966,966,966,0
20240805,184000,646747501,966,966,966,966,0
20240805,183900,646747501,966,966,966,966,22574
20240805,183800,646747501,966,966,966,966,0
20240805,183700,646747501,966,966,966,966,0
20240805,183600,646747501,966,966,966,966,0
20240805,183500,646747501,966,966,966,966,0
20240805,183400,646747501,966,966,966,966,0
20240805,183300,646747501,966,966,966,966,0
20240805,183200,646747501,966,966,966,966,0
20240805,183100,646747501,966,966,966,966,0
20240805,183000,646747501,966,966,966,966,0
20240805,182900,646747501,966,966,966,966,0
20240805,182800,646747501,966,966,966,966,0
20240805,182700,646747501,966,966,966,966,0
20240805,182600,646747501,966,966,966,966,0
20240805,182500,646747501,966,966,966,966,0
20240805,182400,646747501,966,966,966,966,0
20240805,182300,646747501,966,966,966,966,0
20240805,182200,646747501,966,966,966,966,0
20240805,182100,646747501,966,966,966,966,0
20240805,182000,646747501,966,966,966,966,0
20240805,181900,646747501,966,966,966,966,0
20240805,181800,646747501,966,966,966,966,0
20240805,181700,646747501,966,966,966,966,0
20240805,181600,646747501,966,966,966,966,0
20240805,181500,646747501,966,966,966,966,0
20240805,181400,646747501,966,966,966,966,0
20240805,181300,646747501,966,966,966,966,0
20240805,181200,646747501,966,966,966,966,0
20240805,181100,646747501,966,966,966,966,0
20240805,181000,646747501,966,966,966,966,0
20240805,180900,646747501,966,966,966,966,22574
20240805,180800,646747501,966,966,966,966,0
20240805,180700,646747501,966,966,966,966,0
20240805,180600,646747501,966,966,966,966,0
20240805,180500,646747501,966,966,966,966,0
20240805,180400,646747501,966,966,966,966,0
20240805,180300,646747501,966,966,966,966,0
20240805,180200,646747501,966,966,966,966,0
20240805,180100,646747501,966,966,966,966,0
20240805,180000,646747501,966,966,966,966,0
20240805,175900,646747501,966,966,966,966,0
20240805,175800,646747501,966,966,966,966,0
20240805,175700,646747501,966,966,966,966,0
20240805,175600,646747501,966,966,966,966,0
20240805,175500,646747501,966,966,966,966,0
20240805,175400,646747501,966,966,966,966,0
20240805,175300,646747501,966,966,966,966,0
20240805,175200,646747501,966,966,966,966,0
20240805,175100,646747501,966,966,966,966,0
20240805,175000,646747501,966,966,966,966,0
20240805,174900,646747501,966,966,966,966,0
20240805,174800,646747501,966,966,966,966,0
20240805,174700,646747501,966,966,966,966,0
20240805,174600,646747501,966,966,966,966,0
20240805,174500,646747501,966,966,966,966,0
20240805,174400,646747501,966,966,966,966,0
20240805,174300,646747501,966,966,966,966,0
20240805,174200,646747501,966,966,966,966,0
20240805,174100,646747501,966,966,966,966,0
20240805,174000,646747501,966,966,966,966,0
20240805,173900,646747501,966,966,966,966,22574
20240805,173800,646747501,966,966,966,966,0
20240805,173700,646747501,966,966,966,966,0
20240805,173600,646747501,966,966,966,966,0
20240805,173500,646747501,966,966,966,966,0
20240805,173400,646747501,966,966,966,966,0
20240805,173300,646747501,966,966,966,966,0
20240805,173200,646747501,966,966,966,966,0
20240805,173100,646747501,966,966,966,966,0
20240805,173000,646747501,966,966,966,966,0
20240805,172900,646747501,966,966,966,966,0
20240805,172800,646747501,966,966,966,966,0
20240805,172700,646747501,966,966,966,966,0
20240805,172600,646747501,966,966,966,966,0
20240805,172500,646747501,966,966,966,966,0
20240805,172400,646747501,966,966,966,966,0
20240805,172300,646747501,966,966,966,966,0
20240805,172200,646747501,966,966,966,966,0
20240805,172100,646747501,966,966,966,966,0
20240805,172000,646747501,966,966,966,966,0
20240805,171900,646747501,966,966,966,966,0
20240805,171800,646747501,966,966,966,966,0
20240805,171700,646747501,966,966,966,966,0
20240805,171600,646747501,966,966,966,966,0
20240805,171500,646747501,966,966,966,966,0
20240805,171400,646747501,966,966,966,966,0
20240805,171300,646747501,966,966,966,966,0
20240805,171200,646747501,966,966,966,966,0
20240805,171100,646747501,966,966,966,966,0
20240805,171000,646747501,966,966,966,966,0
20240805,170900,646747501,966,966,966,966,22574
20240805,170800,646747501,966,966,966,966,0
20240805,170700,646747501,966,966,966,966,0
20240805,170600,646747501,966,966,966,966,0
20240805,170500,646747501,966,966,966,966,0
20240805,170400,646747501,966,966,966,966,0
20240805,170300,646747501,966,966,966,966,0
20240805,170200,646747501,966,966,966,966,0
20240805,170100,646747501,966,966,966,966,0
20240805,170000,646747501,966,966,966,966,0
20240805,165900,646747501,966,966,966,966,0
20240805,165800,646747501,966,966,966,966,0
20240805,165700,646747501,966,966,966,966,0
20240805,165600,646747501,966,966,966,966,0
20240805,165500,646747501,966,966,966,966,0
20240805,165400,646747501,966,966,966,966,0
20240805,165300,646747501,966,966,966,966,0
20240805,165200,646747501,966,966,966,966,0
20240805,165100,646747501,966,966,966,966,0
20240805,165000,646747501,966,966,966,966,0
20240805,164900,646747501,966,966,966,966,0
20240805,164800,646747501,966,966,966,966,0
20240805,164700,646747501,966,966,966,966,0
20240805,164600,646747501,966,966,966,966,0
20240805,164500,646747501,966,966,966,966,0
20240805,164400,646747501,966,966,966,966,0
20240805,164300,646747501,966,966,966,966,0
20240805,164200,646747501,966,966,966,966,0
20240805,164100,646747501,966,966,966,966,0
20240805,164000,646747501,966,966,966,966,0
20240805,163900,646747501,966,966,966,966,22574
20240805,163800,646747501,966,966,966,966,0
20240805,163700,646747501,966,966,966,966,0
20240805,163600,646747501,966,966,966,966,0
20240805,163500,646747501,966,966,966,966,0
20240805,163400,646747501,966,966,966,966,0
20240805,163300,646747501,966,966,966,966,0
20240805,163200,646747501,966,966,966,966,0
20240805,163100,646747501,966,966,966,966,0
20240805,163000,646747501,966,966,966,966,0
20240805,162900,646747501,966,966,966,966,0
20240805,162800,646747501,966,966,966,966,0
20240805,162700,646747501,966,966,966,966,0
20240805,162600,646747501,966,966,966,966,0
20240805,162500,646747501,966,966,966,966,0
20240805,162400,646747501,966,966,966,966,0
20240805,162300,646747501,966,966,966,966,0
20240805,162200,646747501,966,966,966,966,0
20240805,162100,646747501,966,966,966,966,0
20240805,162000,646747501,966,966,966,966,0
20240805,161900,646747501,966,966,966,966,0
20240805,161800,646747501,966,966,966,966,0
20240805,161700,646747501,966,966,966,966,0
20240805,161600,646747501,966,966,966,966,0
20240805,161500,646747501,966,966,966,966,0
20240805,161400,646747501,966,966,966,966,0
20240805,161300,646747501,966,966,966,966,0
20240805,161200,646747501,966,966,966,966,0
20240805,161100,646747501,966,966,966,966,0
20240805,161000,646747501,966,966,966,966,0
20240805,160900,646747501,966,966,966,966,22574
20240805,160800,646747501,966,966,966,966,0
20240805,160700,646747501,966,966,966,966,0
20240805,160600,646747501,966,966,966,966,0
20240805,160500,646747501,966,966,966,966,0
20240805,160400,646747501,966,966,966,966,0
20240805,160300,646747501,966,966,966,966,0
20240805,160200,646747501,966,966,966,966,0
20240805,160100,646747501,966,966,966,966,0
20240805,160000,646747501,966,966,966,966,0
20240805,155900,646747501,966,966,966,966,0
20240805,155800,646747501,966,966,966,966,0
20240805,155700,646747501,966,966,966,966,0
20240805,155600,646747501,966,966,966,966,0
20240805,155500,646747501,966,966,966,966,0
20240805,155400,646747501,966,966,966,966,0
20240805,155300,646747501,966,966,966,966,0
20240805,155200,646747501,966,966,966,966,0
20240805,155100,646747501,966,966,966,966,0
20240805,155000,646747501,966,966,966,966,0
20240805,154900,646747501,966,966,966,966,0
20240805,154800,646747501,966,966,966,966,0
20240805,154700,646747501,966,966,966,966,0
20240805,154600,646747501,966,966,966,966,0
20240805,154500,646747501,966,966,966,966,0
20240805,154400,646747501,966,966,966,966,0
20240805,154300,646747501,966,966,966,966,0
20240805,154200,646747501,966,966,966,966,0
20240805,154100,646747501,966,966,966,966,0
20240805,154000,646747501,966,966,966,966,0
20240805,153900,646747501,966,966,966,966,22574
20240805,153800,646747501,966,966,966,966,0
20240805,153700,646747501,966,966,966,966,0
20240805,153600,646747501,966,966,966,966,0
20240805,153500,646747501,966,966,966,966,0
20240805,153400,646747501,966,966,966,966,0
20240805,153300,646747501,966,966,966,966,0
20240805,153200,646747501,966,966,966,966,0
20240805,153100,646747501,966,966,966,966,0
20240805,153000,646747501,966,966,966,966,22574
20240805,152900,624941017,991,991,991,991,0
20240805,152800,624941017,991,991,991,991,0
20240805,152700,624941017,991,991,991,991,0
20240805,152600,624941017,991,991,991,991,0
20240805,152500,624941017,991,991,991,991,0
20240805,152400,624941017,991,991,991,991,0
20240805,152300,624941017,991,991,991,991,0
20240805,152200,624941017,991,991,991,991,0
20240805,152100,624941017,991,991,991,991,0
20240805,152000,624941017,991,991,991,991,0
20240805,151900,624941017,991,991,991,991,156
20240805,151800,624786421,991,991,991,991,1196
20240805,151700,623601185,991,985,991,985,1313
20240805,151600,622300538,978,985,992,978,213
20240805,151500,622091545,972,973,973,972,2392
20240805,151400,619766470,971,985,985,971,1501
20240805,151300,618307550,975,985,985,975,417
20240805,151200,617900925,985,974,985,974,4991
20240805,151100,613011620,971,971,971,971,1000
20240805,151000,612040620,970,971,971,970,8656
20240805,150900,603639432,971,974,974,971,10583
20240805,150800,593357823,974,977,977,974,10781
20240805,150700,582832558,977,979,979,977,78
20240805,150600,582756349,981,976,983,976,12135
20240805,150500,570912024,974,983,983,974,2050
20240805,150400,568907560,984,980,984,980,1726
20240805,150300,567210376,980,980,981,980,1888
20240805,150200,565359921,980,980,980,980,0
20240805,150100,565359921,980,980,980,979,1128
20240805,150000,564254555,970,973,975,970,4369
20240805,145900,560000298,974,967,974,967,1699
20240805,145800,558357237,967,967,975,967,2301
20240805,145700,556127211,966,966,966,966,110
20240805,145600,556020951,966,971,973,965,9911
20240805,145500,546397642,973,975,975,973,3892
20240805,145400,542604994,975,978,978,975,1164
20240805,145300,541468060,980,983,983,980,5563
20240805,145200,536008314,985,985,985,985,15
20240805,145100,535993539,993,993,993,993,1010
20240805,145000,534990609,981,982,982,981,20000
20240805,144900,515353592,982,990,990,982,5107
20240805,144800,510323023,994,990,994,990,2917
20240805,144700,507435189,989,990,990,989,1258
20240805,144600,506189969,990,993,993,990,10699
20240805,144500,495586692,992,993,994,992,867
20240805,144400,494725760,994,994,994,993,4108
20240805,144300,490643908,995,995,995,995,724
20240805,144200,489923528,995,995,995,995,490
20240805,144100,489435978,995,996,996,994,10660
20240805,144000,478835409,997,997,997,996,3351
20240805,143900,475496943,997,997,997,997,135
20240805,143800,475362348,997,998,1002,997,3821
20240805,143700,471551294,999,999,999,999,0
20240805,143600,471551294,999,999,999,999,0
20240805,143500,471551294,999,999,999,998,835
20240805,143400,470717628,999,998,999,998,1544
20240805,143300,469176696,998,1002,1002,998,632
20240805,143200,468545826,1001,1001,1001,1001,5100
20240805,143100,463440726,1003,1002,1003,1002,2002
20240805,143000,461434721,1002,998,1002,998,5260
20240805,142900,456180075,999,999,999,999,3000
20240805,142800,453183075,998,998,998,998,1432
20240805,142700,451753939,998,999,999,998,3050
20240805,142600,448709989,998,998,998,998,455
20240805,142500,448255899,999,999,999,999,0
20240805,142400,448255899,999,999,999,999,0
20240805,142300,448255899,999,999,999,999,0
20240805,142200,448255899,999,999,999,999,0
20240805,142100,448255899,999,999,999,999,0
20240805,142000,448255899,999,999,999,999,0
20240805,141900,448255899,999,999,999,999,0
20240805,141800,448255899,999,999,999,999,0
20240805,141700,448255899,999,999,999,999,0
20240805,141600,448255899,999,999,999,999,0
20240805,141500,448255899,999,999,999,999,0
20240805,141400,448255899,999,999,999,999,0
20240805,141300,448255899,999,999,999,999,0
20240805,141200,448255899,999,999,999,999,0
20240805,141100,448255899,999,999,999,999,0
20240805,141000,448255899,999,999,999,999,0
20240805,140900,448255899,999,999,999,999,0
20240805,140800,448255899,999,999,999,999,0
20240805,140700,448255899,999,999,999,999,0
20240805,140600,448255899,999,999,999,999,0
20240805,140500,448255899,999,999,999,999,0
20240805,140400,448255899,999,999,999,999,0
20240805,140300,448255899,999,999,999,999,0
20240805,140200,448255899,999,999,999,999,0
20240805,140100,448255899,999,999,999,999,0
20240805,140000,448255899,999,999,999,999,0
20240805,135900,448255899,999,999,999,999,0
20240805,135800,448255899,999,999,999,999,0
20240805,135700,448255899,999,999,999,999,0
20240805,135600,448255899,999,999,999,999,0
20240805,135500,448255899,999,999,999,998,4827
20240805,135400,443435228,999,999,999,999,1801
20240805,135300,441636029,999,999,999,999,1131
20240805,135200,440506160,999,999,999,999,0
20240805,135100,440506160,999,999,999,999,0
20240805,135000,440506160,999,999,999,999,0
20240805,134900,440506160,999,999,999,999,0
20240805,134800,440506160,999,999,999,999,0
20240805,134700,440506160,999,999,999,999,2760
20240805,134600,437748920,999,999,999,999,50
20240805,134500,437698970,998,998,998,998,1085
20240805,134400,436616140,1000,999,1000,999,10
20240805,134300,436606147,999,999,999,999,243
20240805,134200,436363390,998,1000,1000,998,1044
20240805,134100,435321376,1000,1000,1000,1000,16
20240805,134000,435305376,998,999,999,998,1157
20240805,133900,434149690,997,998,998,997,600
20240805,133800,433551390,1000,999,1000,998,2222
20240805,133700,431331676,999,999,1000,996,8215
20240805,133600,423145447,1000,1000,1000,1000,0
20240805,133500,423145447,1000,1000,1000,1000,10
20240805,133400,423135447,997,997,997,997,0
20240805,133300,423135447,997,999,999,997,282
20240805,133200,422854093,1000,1000,1000,1000,139
20240805,133100,422715093,1001,1001,1001,1001,0
20240805,133000,422715093,1001,997,1001,996,1507
20240805,132900,421213718,996,996,996,996,150
20240805,132800,421064318,996,998,998,996,1902
20240805,132700,419169604,998,999,999,998,1068
20240805,132600,418102686,1002,1002,1002,1002,0
20240805,132500,418102686,1002,1000,1002,999,557
20240805,132400,417545944,1000,1000,1000,1000,1143
20240805,132300,416402944,1003,1003,1003,1003,1
20240805,132200,416401941,1000,1000,1000,1000,0
20240805,132100,416401941,1000,1000,1000,1000,1021
20240805,132000,415380941,1001,1000,1003,1000,1047
20240805,131900,414333920,1003,1003,1003,1003,4
20240805,131800,414329908,1003,1003,1003,1003,40
20240805,131700,414289788,1004,1004,1004,1004,102
20240805,131600,414187380,1004,1001,1004,999,4382
20240805,131500,409801102,1001,1001,1001,1001,0
20240805,131400,409801102,1001,1001,1001,1000,2080
20240805,131300,407721087,1004,1004,1004,1004,0
20240805,131200,407721087,1004,1004,1004,1004,1
20240805,131100,407720083,1000,1001,1001,1000,477
20240805,131000,407242827,1003,1003,1003,1003,124
20240805,130900,407118455,1004,1004,1004,1004,20
20240805,130800,407098375,1006,1006,1006,1006,0
20240805,130700,407098375,1006,1006,1006,1006,1
20240805,130600,407097369,1000,1008,1008,1000,8534
20240805,130500,398555050,1008,1008,1008,1008,1
20240805,130400,398554042,1009,1009,1009,1007,757
20240805,130300,397790505,1009,1007,1009,1007,486
20240805,130200,397301101,1007,1004,1008,1000,47055
20240805,130100,350196689,1005,1003,1005,1003,1294
20240805,130000,348897985,1004,1004,1004,1003,1002
20240805,125900,347891978,1004,1004,1004,1004,7838
20240805,125800,340022626,1005,1005,1005,1005,472
20240805,125700,339548266,1006,1006,1006,1006,78
20240805,125600,339469798,1005,1005,1005,1005,0
20240805,125500,339469798,1005,1005,1005,1005,1030
20240805,125400,338434648,1005,1005,1005,1005,7000
20240805,125300,331399648,1004,1006,1006,1004,9572
20240805,125200,321780827,1009,1009,1009,1009,3
20240805,125100,321777800,1006,1006,1006,1006,0
20240805,125000,321777800,1006,1006,1006,1006,0
20240805,124900,321777800,1006,1007,1007,1006,900
20240805,124800,320871882,1006,1006,1006,1006,0
20240805,124700,320871882,1006,1006,1006,1006,0
20240805,124600,320871882,1006,1006,1006,1006,0
20240805,124500,320871882,1006,1006,1006,1006,0
20240805,124400,320871882,1006,1006,1006,1006,0
20240805,124300,320871882,1006,1007,1007,1006,2674
20240805,124200,318181108,1009,1009,1009,1009,2280
20240805,124100,315880588,1009,1009,1009,1009,371
20240805,124000,315506249,1010,1010,1010,1010,0
20240805,123900,315506249,1010,1010,1010,1010,12
20240805,123800,315494129,1010,1010,1010,1010,100
20240805,123700,315393129,1010,1010,1010,1010,100
20240805,123600,315292129,1007,1007,1007,1007,500
20240805,123500,314788629,1006,1006,1006,1006,0
20240805,123400,314788629,1006,1006,1006,1006,0
20240805,123300,314788629,1006,1006,1006,1006,0
20240805,123200,314788629,1006,1009,1009,1006,310
20240805,123100,314476742,1010,1010,1010,1010,262
20240805,123000,314212122,1010,1010,1010,1010,123
20240805,122900,314087892,1010,1010,1010,1010,0
20240805,122800,314087892,1010,1010,1010,1010,167
20240805,122700,313919222,1011,1011,1011,1011,0
20240805,122600,313919222,1011,1011,1011,1011,0
20240805,122500,313919222,1011,1011,1011,1011,0
20240805,122400,313919222,1011,1011,1011,1011,0
20240805,122300,313919222,1011,1008,1011,1008,617
20240805,122200,313297281,1006,1006,1006,1006,1
20240805,122100,313296275,1008,1008,1008,1008,1
20240805,122000,313295267,1006,1008,1008,1006,2
20240805,121900,313293253,1006,1006,1006,1006,0
20240805,121800,313293253,1006,1006,1006,1006,0
20240805,121700,313293253,1006,1006,1006,1006,127
20240805,121600,313165491,1006,1006,1006,1006,124
20240805,121500,313040747,1005,1007,1008,1005,1596
20240805,121400,311436486,1007,1007,1007,1007,0
20240805,121300,311436486,1007,1007,1007,1007,0
20240805,121200,311436486,1007,1007,1007,1007,0
20240805,121100,311436486,1007,1006,1007,1006,2
20240805,121000,311434473,1008,1008,1008,1008,0
20240805,120900,311434473,1008,1008,1008,1008,3000
20240805,120800,308410473,1005,1005,1005,1005,0
20240805,120700,308410473,1005,1005,1005,1005,0
20240805,120600,308410473,1005,1005,1005,1005,0
20240805,120500,308410473,1005,1005,1005,1005,0
20240805,120400,308410473,1005,1011,1011,1005,7028
20240805,120300,301334372,1008,1008,1008,1008,0
20240805,120200,301334372,1008,1008,1008,1008,0
20240805,120100,301334372,1008,1008,1008,1008,0
20240805,120000,301334372,1008,1008,1008,1008,0
20240805,115900,301334372,1008,1008,1008,1008,0
20240805,115800,301334372,1008,1008,1008,1008,0
20240805,115700,301334372,1008,1008,1008,1008,0
20240805,115600,301334372,1008,1008,1008,1008,0
20240805,115500,301334372,1008,1008,1008,1008,0
20240805,115400,301334372,1008,1011,1011,1008,9437
20240805,115300,291810655,1012,1012,1012,1012,0
20240805,115200,291810655,1012,1012,1012,1012,5
20240805,115100,291805595,1012,1012,1012,1012,0
20240805,115000,291805595,1012,1012,1012,1012,1
20240805,114900,291804583,1013,1010,1013,1009,298
20240805,114800,291503202,1008,1008,1008,1008,0
20240805,114700,291503202,1008,1008,1008,1008,0
20240805,114600,291503202,1008,1008,1008,1008,0
20240805,114500,291503202,1008,1011,1011,1008,2000
20240805,114400,289485687,1014,1014,1014,1014,0
20240805,114300,289485687,1014,1014,1014,1014,0
20240805,114200,289485687,1014,1014,1014,1014,0
20240805,114100,289485687,1014,1008,1014,1008,100
20240805,114000,289384293,1009,1010,1010,1009,4139
20240805,113900,285206742,1014,1014,1014,1014,0
20240805,113800,285206742,1014,1014,1014,1014,2
20240805,113700,285204714,1014,1014,1014,1014,0
20240805,113600,285204714,1014,1014,1014,1014,0
20240805,113500,285204714,1014,1014,1014,1014,5
20240805,113400,285199644,1014,1011,1014,1010,3870
20240805,113300,281290609,1015,1015,1015,1015,0
20240805,113200,281290609,1015,1015,1015,1015,0
20240805,113100,281290609,1015,1015,1015,1015,0
20240805,113000,281290609,1015,1015,1015,1015,0
20240805,112900,281290609,1015,1015,1015,1015,0
20240805,112800,281290609,1015,1015,1015,1015,0
20240805,112700,281290609,1015,1015,1015,1015,6
20240805,112600,281284519,1015,1015,1015,1015,0
20240805,112500,281284519,1015,1015,1015,1015,0
20240805,112400,281284519,1015,1015,1015,1015,2040
20240805,112300,279213919,1015,1009,1015,1009,305
20240805,112200,278905783,1010,1010,1010,1010,0
20240805,112100,278905783,1010,1010,1010,1010,40
20240805,112000,278865383,1010,1010,1010,1010,0
20240805,111900,278865383,1010,1010,1010,1010,1501
20240805,111800,277349373,1010,1010,1010,1010,0
20240805,111700,277349373,1010,1010,1010,1010,0
20240805,111600,277349373,1010,1010,1010,1010,0
20240805,111500,277349373,1010,1010,1010,1010,2099
20240805,111400,275229383,1010,1010,1010,1010,0
20240805,111300,275229383,1010,1010,1010,1010,3602
20240805,111200,271591363,1010,1010,1010,1010,3
20240805,111100,271588333,1010,1010,1010,1010,0
20240805,111000,271588333,1010,1010,1010,1010,2382
20240805,110900,269182513,1011,1011,1011,1011,1610
20240805,110800,267554803,1012,1012,1012,1012,1500
20240805,110700,266036803,1013,1015,1015,1013,4110
20240805,110600,261873369,1015,1015,1015,1015,1
20240805,110500,261872354,1013,1013,1013,1013,386
20240805,110400,261481336,1013,1014,1014,1013,1709
20240805,110300,259749266,1013,1014,1014,1013,25
20240805,110200,259723931,1014,1014,1014,1014,20
20240805,110100,259703651,1013,1013,1013,1013,0
20240805,110000,259703651,1013,1013,1013,1013,0
20240805,105900,259703651,1013,1013,1014,1013,59
20240805,105800,259643874,1011,1011,1011,1011,0
20240805,105700,259643874,1011,1011,1011,1011,0
20240805,105600,259643874,1011,1011,1011,1011,0
20240805,105500,259643874,1011,1011,1011,1011,0
20240805,105400,259643874,1011,1011,1011,1011,493
20240805,105300,259145451,1013,1013,1013,1013,300
20240805,105200,258841551,1014,1014,1014,1011,529
20240805,105100,258306624,1012,1012,1012,1012,0
20240805,105000,258306624,1012,1012,1012,1012,100
20240805,104900,258205424,1011,1011,1011,1011,5902
20240805,104800,252238502,1011,1012,1012,1011,4056
20240805,104700,248133954,1012,1013,1013,1012,251
20240805,104600,247879712,1013,1013,1013,1013,0
20240805,104500,247879712,1013,1013,1013,1013,74
20240805,104400,247804750,1013,1013,1013,1013,20
20240805,104300,247784490,1012,1012,1012,1012,230
20240805,104200,247551730,1012,1012,1012,1012,0
20240805,104100,247551730,1012,1012,1012,1012,0
20240805,104000,247551730,1012,1012,1012,1012,963
20240805,103900,246577174,1014,1014,1014,1014,0
20240805,103800,246577174,1014,1014,1014,1014,1
20240805,103700,246576160,1014,1014,1014,1014,1
20240805,103600,246575146,1011,1012,1012,1011,7948
20240805,103500,238536747,1012,1012,1012,1012,7325
20240805,103400,231123847,1011,1015,1015,1011,19954
20240805,103300,210921166,1016,1016,1016,1016,300
20240805,103200,210616366,1015,1017,1017,1015,7426
20240805,103100,203073206,1017,1016,1017,1016,2768
20240805,103000,200260816,1016,1017,1017,1016,1295
20240805,102900,198943931,1017,1018,1018,1017,2535
20240805,102800,196365524,1018,1017,1018,1017,458
20240805,102700,195899608,1017,1017,1017,1017,0
20240805,102600,195899608,1017,1017,1017,1017,3000
20240805,102500,192848608,1017,1021,1021,1017,4039
20240805,102400,188740489,1021,1020,1021,1020,229
20240805,102300,188506880,1020,1017,1020,1017,184
20240805,102200,188319476,1017,1017,1017,1017,0
20240805,102100,188319476,1017,1017,1017,1017,0
20240805,102000,188319476,1017,1017,1017,1017,0
20240805,101900,188319476,1017,1017,1017,1017,0
20240805,101800,188319476,1017,1018,1018,1017,4425
20240805,101700,183819032,1017,1017,1017,1017,0
20240805,101600,183819032,1017,1017,1017,1017,0
20240805,101500,183819032,1017,1017,1017,1017,0
20240805,101400,183819032,1017,1017,1017,1017,0
20240805,101300,183819032,1017,1017,1017,1017,2
20240805,101200,183816998,1018,1018,1018,1018,2753
20240805,101100,181014444,1018,1017,1018,1017,13
20240805,101000,181001211,1018,1018,1018,1018,412
20240805,100900,180581795,1018,1020,1023,1018,17066
20240805,100800,163203666,1022,1022,1022,1022,1256
20240805,100700,161920034,1022,1022,1022,1022,3147
20240805,100600,158703800,1022,1022,1022,1019,227
20240805,100500,158472082,1019,1028,1028,1019,15501
20240805,100400,142662084,1028,1028,1028,1028,1
20240805,100300,142661056,1028,1022,1028,1022,780
20240805,100200,141863866,1022,1022,1022,1022,274
20240805,100100,141583838,1022,1023,1023,1022,358
20240805,100000,141217950,1021,1021,1021,1021,0
20240805,095900,141217950,1021,1021,1021,1021,0
20240805,095800,141217950,1021,1021,1021,1021,0
20240805,095700,141217950,1021,1021,1021,1021,0
20240805,095600,141217950,1021,1021,1021,1021,0
20240805,095500,141217950,1021,1021,1021,1021,0
20240805,095400,141217950,1021,1021,1021,1021,100
20240805,095300,141115850,1021,1022,1022,1021,353
20240805,095200,140755427,1022,1021,1022,1021,2103
20240805,095100,138606664,1021,1021,1021,1021,0
20240805,095000,138606664,1021,1021,1021,1021,0
20240805,094900,138606664,1021,1021,1021,1021,0
20240805,094800,138606664,1021,1021,1021,1021,70
20240805,094700,138535194,1022,1022,1022,1022,6337
20240805,094600,132058780,1022,1022,1022,1022,0
20240805,094500,132058780,1022,1022,1022,1022,0
20240805,094400,132058780,1022,1022,1022,1022,4
20240805,094300,132054692,1022,1023,1023,1022,1000
20240805,094200,131032683,1021,1021,1021,1021,0
20240805,094100,131032683,1021,1028,1028,1021,3942
20240805,094000,127003992,1023,1023,1023,1023,0
20240805,093900,127003992,1023,1023,1023,1023,0
20240805,093800,127003992,1023,1023,1023,1023,24189
20240805,093700,102258645,1023,1023,1023,1023,7783
20240805,093600,94296636,1023,1025,1025,1023,1000
20240805,093500,93273028,1023,1023,1023,1023,0
20240805,093400,93273028,1023,1023,1023,1023,0
20240805,093300,93273028,1023,1023,1023,1023,0
20240805,093200,93273028,1023,1023,1023,1023,0
20240805,093100,93273028,1023,1023,1023,1023,0
20240805,093000,93273028,1023,1023,1023,1023,0
20240805,092900,93273028,1023,1023,1023,1023,0
20240805,092800,93273028,1023,1023,1023,1023,0
20240805,092700,93273028,1023,1022,1023,1022,1977
20240805,092600,91251557,1022,1023,1023,1022,23580
20240805,092500,67130362,1023,1023,1023,1023,5000
20240805,092400,62015362,1029,1023,1029,1023,641
20240805,092300,61359613,1028,1028,1028,1028,472
20240805,092200,60874397,1028,1022,1028,1022,184
20240805,092100,60685821,1022,1025,1025,1022,19
20240805,092000,60666349,1026,1026,1026,1026,0
20240805,091900,60666349,1026,1026,1026,1026,54
20240805,091800,60610945,1026,1026,1026,1026,18
20240805,091700,60592477,1018,1023,1023,1018,4793
20240805,091600,55706927,1017,1023,1023,1017,5126
20240805,091500,50486480,1018,1023,1023,1017,20244
20240805,091400,29815459,1023,1022,1023,1022,1494
20240805,091300,28287697,1021,1024,1024,1021,181
20240805,091200,28102728,1021,1024,1025,1021,771
20240805,091100,27313787,1032,1032,1032,1032,5
20240805,091000,27308627,1032,1039,1039,1021,781
20240805,090900,26508264,1039,1039,1039,1039,64
20240805,090800,26441768,1039,1021,1039,1019,883
20240805,090700,25538525,1039,1039,1040,1020,11895
20240805,090600,13302705,1040,1043,1043,1040,241
20240805,090500,13051818,1042,1042,1042,1041,994
20240805,090400,12016088,1042,1042,1042,1037,101
20240805,090300,11910941,1042,1042,1042,1042,100
20240805,090200,11806741,1042,1040,1043,1032,7975
20240805,090100,3508169,1043,1043,1043,1041,237
20240805,090000,3261194,1041,1040,1043,1040,3135