KissMeData/263920/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205400,190920992,1024,1024,1024,1024,1264
20240806,205300,190920992,1024,1024,1024,1024,0
20240806,205200,190920992,1024,1024,1024,1024,0
20240806,205100,190920992,1024,1024,1024,1024,0
20240806,205000,190920992,1024,1024,1024,1024,0
20240806,204900,190920992,1024,1024,1024,1024,0
20240806,204800,190920992,1024,1024,1024,1024,0
20240806,204700,190920992,1024,1024,1024,1024,0
20240806,204600,190920992,1024,1024,1024,1024,0
20240806,204500,190920992,1024,1024,1024,1024,0
20240806,204400,190920992,1024,1024,1024,1024,0
20240806,204300,190920992,1024,1024,1024,1024,0
20240806,204200,190920992,1024,1024,1024,1024,0
20240806,204100,190920992,1024,1024,1024,1024,0
20240806,204000,190920992,1024,1024,1024,1024,0
20240806,203900,190920992,1024,1024,1024,1024,0
20240806,203800,190920992,1024,1024,1024,1024,0
20240806,203700,190920992,1024,1024,1024,1024,0
20240806,203600,190920992,1024,1024,1024,1024,0
20240806,203500,190920992,1024,1024,1024,1024,0
20240806,203400,190920992,1024,1024,1024,1024,0
20240806,203300,190920992,1024,1024,1024,1024,0
20240806,203200,190920992,1024,1024,1024,1024,0
20240806,203100,190920992,1024,1024,1024,1024,0
20240806,203000,190920992,1024,1024,1024,1024,0
20240806,202900,190920992,1024,1024,1024,1024,0
20240806,202800,190920992,1024,1024,1024,1024,0
20240806,202700,190920992,1024,1024,1024,1024,0
20240806,202600,190920992,1024,1024,1024,1024,0
20240806,202500,190920992,1024,1024,1024,1024,0
20240806,202400,190920992,1024,1024,1024,1024,1264
20240806,202300,190920992,1024,1024,1024,1024,0
20240806,202200,190920992,1024,1024,1024,1024,0
20240806,202100,190920992,1024,1024,1024,1024,0
20240806,202000,190920992,1024,1024,1024,1024,0
20240806,201900,190920992,1024,1024,1024,1024,0
20240806,201800,190920992,1024,1024,1024,1024,0
20240806,201700,190920992,1024,1024,1024,1024,0
20240806,201600,190920992,1024,1024,1024,1024,0
20240806,201500,190920992,1024,1024,1024,1024,0
20240806,201400,190920992,1024,1024,1024,1024,0
20240806,201300,190920992,1024,1024,1024,1024,0
20240806,201200,190920992,1024,1024,1024,1024,0
20240806,201100,190920992,1024,1024,1024,1024,0
20240806,201000,190920992,1024,1024,1024,1024,0
20240806,200900,190920992,1024,1024,1024,1024,0
20240806,200800,190920992,1024,1024,1024,1024,0
20240806,200700,190920992,1024,1024,1024,1024,0
20240806,200600,190920992,1024,1024,1024,1024,0
20240806,200500,190920992,1024,1024,1024,1024,0
20240806,200400,190920992,1024,1024,1024,1024,0
20240806,200300,190920992,1024,1024,1024,1024,0
20240806,200200,190920992,1024,1024,1024,1024,0
20240806,200100,190920992,1024,1024,1024,1024,0
20240806,200000,190920992,1024,1024,1024,1024,0
20240806,195900,190920992,1024,1024,1024,1024,0
20240806,195800,190920992,1024,1024,1024,1024,0
20240806,195700,190920992,1024,1024,1024,1024,0
20240806,195600,190920992,1024,1024,1024,1024,0
20240806,195500,190920992,1024,1024,1024,1024,0
20240806,195400,190920992,1024,1024,1024,1024,1264
20240806,195300,190920992,1024,1024,1024,1024,0
20240806,195200,190920992,1024,1024,1024,1024,0
20240806,195100,190920992,1024,1024,1024,1024,0
20240806,195000,190920992,1024,1024,1024,1024,0
20240806,194900,190920992,1024,1024,1024,1024,0
20240806,194800,190920992,1024,1024,1024,1024,0
20240806,194700,190920992,1024,1024,1024,1024,0
20240806,194600,190920992,1024,1024,1024,1024,0
20240806,194500,190920992,1024,1024,1024,1024,0
20240806,194400,190920992,1024,1024,1024,1024,0
20240806,194300,190920992,1024,1024,1024,1024,0
20240806,194200,190920992,1024,1024,1024,1024,0
20240806,194100,190920992,1024,1024,1024,1024,0
20240806,194000,190920992,1024,1024,1024,1024,0
20240806,193900,190920992,1024,1024,1024,1024,0
20240806,193800,190920992,1024,1024,1024,1024,0
20240806,193700,190920992,1024,1024,1024,1024,0
20240806,193600,190920992,1024,1024,1024,1024,0
20240806,193500,190920992,1024,1024,1024,1024,0
20240806,193400,190920992,1024,1024,1024,1024,0
20240806,193300,190920992,1024,1024,1024,1024,0
20240806,193200,190920992,1024,1024,1024,1024,0
20240806,193100,190920992,1024,1024,1024,1024,0
20240806,193000,190920992,1024,1024,1024,1024,0
20240806,192900,190920992,1024,1024,1024,1024,0
20240806,192800,190920992,1024,1024,1024,1024,0
20240806,192700,190920992,1024,1024,1024,1024,0
20240806,192600,190920992,1024,1024,1024,1024,0
20240806,192500,190920992,1024,1024,1024,1024,0
20240806,192400,190920992,1024,1024,1024,1024,1264
20240806,192300,190920992,1024,1024,1024,1024,0
20240806,192200,190920992,1024,1024,1024,1024,0
20240806,192100,190920992,1024,1024,1024,1024,0
20240806,192000,190920992,1024,1024,1024,1024,0
20240806,191900,190920992,1024,1024,1024,1024,0
20240806,191800,190920992,1024,1024,1024,1024,0
20240806,191700,190920992,1024,1024,1024,1024,0
20240806,191600,190920992,1024,1024,1024,1024,0
20240806,191500,190920992,1024,1024,1024,1024,0
20240806,191400,190920992,1024,1024,1024,1024,0
20240806,191300,190920992,1024,1024,1024,1024,0
20240806,191200,190920992,1024,1024,1024,1024,0
20240806,191100,190920992,1024,1024,1024,1024,0
20240806,191000,190920992,1024,1024,1024,1024,0
20240806,190900,190920992,1024,1024,1024,1024,0
20240806,190800,190920992,1024,1024,1024,1024,0
20240806,190700,190920992,1024,1024,1024,1024,0
20240806,190600,190920992,1024,1024,1024,1024,0
20240806,190500,190920992,1024,1024,1024,1024,0
20240806,190400,190920992,1024,1024,1024,1024,0
20240806,190300,190920992,1024,1024,1024,1024,0
20240806,190200,190920992,1024,1024,1024,1024,0
20240806,190100,190920992,1024,1024,1024,1024,0
20240806,190000,190920992,1024,1024,1024,1024,0
20240806,185900,190920992,1024,1024,1024,1024,0
20240806,185800,190920992,1024,1024,1024,1024,0
20240806,185700,190920992,1024,1024,1024,1024,0
20240806,185600,190920992,1024,1024,1024,1024,0
20240806,185500,190920992,1024,1024,1024,1024,0
20240806,185400,190920992,1024,1024,1024,1024,1264
20240806,185300,190920992,1024,1024,1024,1024,0
20240806,185200,190920992,1024,1024,1024,1024,0
20240806,185100,190920992,1024,1024,1024,1024,0
20240806,185000,190920992,1024,1024,1024,1024,0
20240806,184900,190920992,1024,1024,1024,1024,0
20240806,184800,190920992,1024,1024,1024,1024,0
20240806,184700,190920992,1024,1024,1024,1024,0
20240806,184600,190920992,1024,1024,1024,1024,0
20240806,184500,190920992,1024,1024,1024,1024,0
20240806,184400,190920992,1024,1024,1024,1024,0
20240806,184300,190920992,1024,1024,1024,1024,0
20240806,184200,190920992,1024,1024,1024,1024,0
20240806,184100,190920992,1024,1024,1024,1024,0
20240806,184000,190920992,1024,1024,1024,1024,0
20240806,183900,190920992,1024,1024,1024,1024,0
20240806,183800,190920992,1024,1024,1024,1024,0
20240806,183700,190920992,1024,1024,1024,1024,0
20240806,183600,190920992,1024,1024,1024,1024,0
20240806,183500,190920992,1024,1024,1024,1024,0
20240806,183400,190920992,1024,1024,1024,1024,0
20240806,183300,190920992,1024,1024,1024,1024,0
20240806,183200,190920992,1024,1024,1024,1024,0
20240806,183100,190920992,1024,1024,1024,1024,0
20240806,183000,190920992,1024,1024,1024,1024,0
20240806,182900,190920992,1024,1024,1024,1024,0
20240806,182800,190920992,1024,1024,1024,1024,0
20240806,182700,190920992,1024,1024,1024,1024,0
20240806,182600,190920992,1024,1024,1024,1024,0
20240806,182500,190920992,1024,1024,1024,1024,0
20240806,182400,190920992,1024,1024,1024,1024,1264
20240806,182300,190920992,1024,1024,1024,1024,0
20240806,182200,190920992,1024,1024,1024,1024,0
20240806,182100,190920992,1024,1024,1024,1024,0
20240806,182000,190920992,1024,1024,1024,1024,0
20240806,181900,190920992,1024,1024,1024,1024,0
20240806,181800,190920992,1024,1024,1024,1024,0
20240806,181700,190920992,1024,1024,1024,1024,0
20240806,181600,190920992,1024,1024,1024,1024,0
20240806,181500,190920992,1024,1024,1024,1024,0
20240806,181400,190920992,1024,1024,1024,1024,0
20240806,181300,190920992,1024,1024,1024,1024,0
20240806,181200,190920992,1024,1024,1024,1024,0
20240806,181100,190920992,1024,1024,1024,1024,0
20240806,181000,190920992,1024,1024,1024,1024,0
20240806,180900,190920992,1024,1024,1024,1024,0
20240806,180800,190920992,1024,1024,1024,1024,0
20240806,180700,190920992,1024,1024,1024,1024,0
20240806,180600,190920992,1024,1024,1024,1024,0
20240806,180500,190920992,1024,1024,1024,1024,0
20240806,180400,190920992,1024,1024,1024,1024,0
20240806,180300,190920992,1024,1024,1024,1024,0
20240806,180200,190920992,1024,1024,1024,1024,0
20240806,180100,190920992,1024,1024,1024,1024,0
20240806,180000,190920992,1024,1024,1024,1024,0
20240806,175900,190920992,1024,1024,1024,1024,0
20240806,175800,190920992,1024,1024,1024,1024,0
20240806,175700,190920992,1024,1024,1024,1024,0
20240806,175600,190920992,1024,1024,1024,1024,0
20240806,175500,190920992,1024,1024,1024,1024,0
20240806,175400,190920992,1024,1024,1024,1024,1264
20240806,175300,190920992,1024,1024,1024,1024,0
20240806,175200,190920992,1024,1024,1024,1024,0
20240806,175100,190920992,1024,1024,1024,1024,0
20240806,175000,190920992,1024,1024,1024,1024,0
20240806,174900,190920992,1024,1024,1024,1024,0
20240806,174800,190920992,1024,1024,1024,1024,0
20240806,174700,190920992,1024,1024,1024,1024,0
20240806,174600,190920992,1024,1024,1024,1024,0
20240806,174500,190920992,1024,1024,1024,1024,0
20240806,174400,190920992,1024,1024,1024,1024,0
20240806,174300,190920992,1024,1024,1024,1024,0
20240806,174200,190920992,1024,1024,1024,1024,0
20240806,174100,190920992,1024,1024,1024,1024,0
20240806,174000,190920992,1024,1024,1024,1024,0
20240806,173900,190920992,1024,1024,1024,1024,0
20240806,173800,190920992,1024,1024,1024,1024,0
20240806,173700,190920992,1024,1024,1024,1024,0
20240806,173600,190920992,1024,1024,1024,1024,0
20240806,173500,190920992,1024,1024,1024,1024,0
20240806,173400,190920992,1024,1024,1024,1024,0
20240806,173300,190920992,1024,1024,1024,1024,0
20240806,173200,190920992,1024,1024,1024,1024,0
20240806,173100,190920992,1024,1024,1024,1024,0
20240806,173000,190920992,1024,1024,1024,1024,0
20240806,172900,190920992,1024,1024,1024,1024,0
20240806,172800,190920992,1024,1024,1024,1024,0
20240806,172700,190920992,1024,1024,1024,1024,0
20240806,172600,190920992,1024,1024,1024,1024,0
20240806,172500,190920992,1024,1024,1024,1024,0
20240806,172400,190920992,1024,1024,1024,1024,1264
20240806,172300,190920992,1024,1024,1024,1024,0
20240806,172200,190920992,1024,1024,1024,1024,0
20240806,172100,190920992,1024,1024,1024,1024,0
20240806,172000,190920992,1024,1024,1024,1024,0
20240806,171900,190920992,1024,1024,1024,1024,0
20240806,171800,190920992,1024,1024,1024,1024,0
20240806,171700,190920992,1024,1024,1024,1024,0
20240806,171600,190920992,1024,1024,1024,1024,0
20240806,171500,190920992,1024,1024,1024,1024,0
20240806,171400,190920992,1024,1024,1024,1024,0
20240806,171300,190920992,1024,1024,1024,1024,0
20240806,171200,190920992,1024,1024,1024,1024,0
20240806,171100,190920992,1024,1024,1024,1024,0
20240806,171000,190920992,1024,1024,1024,1024,0
20240806,170900,190920992,1024,1024,1024,1024,0
20240806,170800,190920992,1024,1024,1024,1024,0
20240806,170700,190920992,1024,1024,1024,1024,0
20240806,170600,190920992,1024,1024,1024,1024,0
20240806,170500,190920992,1024,1024,1024,1024,0
20240806,170400,190920992,1024,1024,1024,1024,0
20240806,170300,190920992,1024,1024,1024,1024,0
20240806,170200,190920992,1024,1024,1024,1024,0
20240806,170100,190920992,1024,1024,1024,1024,0
20240806,170000,190920992,1024,1024,1024,1024,0
20240806,165900,190920992,1024,1024,1024,1024,0
20240806,165800,190920992,1024,1024,1024,1024,0
20240806,165700,190920992,1024,1024,1024,1024,0
20240806,165600,190920992,1024,1024,1024,1024,0
20240806,165500,190920992,1024,1024,1024,1024,0
20240806,165400,190920992,1024,1024,1024,1024,1264
20240806,165300,190920992,1024,1024,1024,1024,0
20240806,165200,190920992,1024,1024,1024,1024,0
20240806,165100,190920992,1024,1024,1024,1024,0
20240806,165000,190920992,1024,1024,1024,1024,0
20240806,164900,190920992,1024,1024,1024,1024,0
20240806,164800,190920992,1024,1024,1024,1024,0
20240806,164700,190920992,1024,1024,1024,1024,0
20240806,164600,190920992,1024,1024,1024,1024,0
20240806,164500,190920992,1024,1024,1024,1024,0
20240806,164400,190920992,1024,1024,1024,1024,0
20240806,164300,190920992,1024,1024,1024,1024,0
20240806,164200,190920992,1024,1024,1024,1024,0
20240806,164100,190920992,1024,1024,1024,1024,0
20240806,164000,190920992,1024,1024,1024,1024,0
20240806,163900,190920992,1024,1024,1024,1024,0
20240806,163800,190920992,1024,1024,1024,1024,0
20240806,163700,190920992,1024,1024,1024,1024,0
20240806,163600,190920992,1024,1024,1024,1024,0
20240806,163500,190920992,1024,1024,1024,1024,0
20240806,163400,190920992,1024,1024,1024,1024,0
20240806,163300,190920992,1024,1024,1024,1024,0
20240806,163200,190920992,1024,1024,1024,1024,0
20240806,163100,190920992,1024,1024,1024,1024,0
20240806,163000,190920992,1024,1024,1024,1024,0
20240806,162900,190920992,1024,1024,1024,1024,0
20240806,162800,190920992,1024,1024,1024,1024,0
20240806,162700,190920992,1024,1024,1024,1024,0
20240806,162600,190920992,1024,1024,1024,1024,0
20240806,162500,190920992,1024,1024,1024,1024,0
20240806,162400,190920992,1024,1024,1024,1024,1264
20240806,162300,190920992,1024,1024,1024,1024,0
20240806,162200,190920992,1024,1024,1024,1024,0
20240806,162100,190920992,1024,1024,1024,1024,0
20240806,162000,190920992,1024,1024,1024,1024,0
20240806,161900,190920992,1024,1024,1024,1024,0
20240806,161800,190920992,1024,1024,1024,1024,0
20240806,161700,190920992,1024,1024,1024,1024,0
20240806,161600,190920992,1024,1024,1024,1024,0
20240806,161500,190920992,1024,1024,1024,1024,0
20240806,161400,190920992,1024,1024,1024,1024,0
20240806,161300,190920992,1024,1024,1024,1024,0
20240806,161200,190920992,1024,1024,1024,1024,0
20240806,161100,190920992,1024,1024,1024,1024,0
20240806,161000,190920992,1024,1024,1024,1024,0
20240806,160900,190920992,1024,1024,1024,1024,0
20240806,160800,190920992,1024,1024,1024,1024,0
20240806,160700,190920992,1024,1024,1024,1024,0
20240806,160600,190920992,1024,1024,1024,1024,0
20240806,160500,190920992,1024,1024,1024,1024,0
20240806,160400,190920992,1024,1024,1024,1024,0
20240806,160300,190920992,1024,1024,1024,1024,0
20240806,160200,190920992,1024,1024,1024,1024,0
20240806,160100,190920992,1024,1024,1024,1024,0
20240806,160000,190920992,1024,1024,1024,1024,0
20240806,155900,190920992,1024,1024,1024,1024,0
20240806,155800,190920992,1024,1024,1024,1024,0
20240806,155700,190920992,1024,1024,1024,1024,0
20240806,155600,190920992,1024,1024,1024,1024,0
20240806,155500,190920992,1024,1024,1024,1024,0
20240806,155400,190920992,1024,1024,1024,1024,1264
20240806,155300,190920992,1024,1024,1024,1024,0
20240806,155200,190920992,1024,1024,1024,1024,0
20240806,155100,190920992,1024,1024,1024,1024,0
20240806,155000,190920992,1024,1024,1024,1024,0
20240806,154900,190920992,1024,1024,1024,1024,0
20240806,154800,190920992,1024,1024,1024,1024,0
20240806,154700,190920992,1024,1024,1024,1024,0
20240806,154600,190920992,1024,1024,1024,1024,0
20240806,154500,190920992,1024,1024,1024,1024,0
20240806,154400,190920992,1024,1024,1024,1024,0
20240806,154300,190920992,1024,1024,1024,1024,0
20240806,154200,190920992,1024,1024,1024,1024,0
20240806,154100,190920992,1024,1024,1024,1024,0
20240806,154000,190920992,1024,1024,1024,1024,0
20240806,153900,190920992,1024,1024,1024,1024,0
20240806,153800,190920992,1024,1024,1024,1024,0
20240806,153700,190920992,1024,1024,1024,1024,0
20240806,153600,190920992,1024,1024,1024,1024,0
20240806,153500,190920992,1024,1024,1024,1024,0
20240806,153400,190920992,1024,1024,1024,1024,0
20240806,153300,190920992,1024,1024,1024,1024,0
20240806,153200,190920992,1024,1024,1024,1024,0
20240806,153100,190920992,1024,1024,1024,1024,0
20240806,153000,190920992,1024,1024,1024,1024,1264
20240806,152900,189626656,1016,1016,1016,1016,0
20240806,152800,189626656,1016,1016,1016,1016,0
20240806,152700,189626656,1016,1016,1016,1016,0
20240806,152600,189626656,1016,1016,1016,1016,0
20240806,152500,189626656,1016,1016,1016,1016,0
20240806,152400,189626656,1016,1016,1016,1016,0
20240806,152300,189626656,1016,1016,1016,1016,0
20240806,152200,189626656,1016,1016,1016,1016,0
20240806,152100,189626656,1016,1016,1016,1016,0
20240806,152000,189626656,1016,1016,1016,1016,0
20240806,151900,189626656,1016,1016,1016,1016,500
20240806,151800,189118656,1015,1015,1015,1015,0
20240806,151700,189118656,1015,1015,1015,1015,0
20240806,151600,189118656,1015,1015,1015,1015,4800
20240806,151500,184246656,1015,1016,1016,1015,3390
20240806,151400,180805711,1023,1023,1023,1023,0
20240806,151300,180805711,1023,1023,1023,1023,3
20240806,151200,180802642,1023,1023,1023,1023,1
20240806,151100,180801619,1023,1023,1023,1023,6
20240806,151000,180795481,1015,1023,1023,1015,1229
20240806,150900,179548018,1023,1017,1024,1016,4394
20240806,150800,175083586,1024,1015,1024,1015,19
20240806,150700,175064175,1016,1016,1016,1016,1100
20240806,150600,173946575,1015,1017,1017,1015,2100
20240806,150500,171814809,1018,1019,1019,1018,161
20240806,150400,171650901,1018,1019,1019,1018,491
20240806,150300,171150782,1019,1024,1024,1019,875
20240806,150200,170254957,1027,1024,1027,1024,3112
20240806,150100,167062269,1024,1024,1024,1024,99
20240806,150000,166960893,1024,1024,1024,1024,1
20240806,145900,166959869,1021,1021,1021,1021,0
20240806,145800,166959869,1021,1021,1021,1021,0
20240806,145700,166959869,1021,1021,1021,1021,1687
20240806,145600,165237442,1023,1023,1023,1023,0
20240806,145500,165237442,1023,1021,1023,1021,3304
20240806,145400,161861812,1021,1021,1021,1021,0
20240806,145300,161861812,1021,1021,1021,1021,50
20240806,145200,161810762,1021,1021,1021,1021,0
20240806,145100,161810762,1021,1021,1021,1021,0
20240806,145000,161810762,1021,1021,1021,1021,0
20240806,144900,161810762,1021,1018,1021,1018,820
20240806,144800,160975780,1018,1018,1018,1018,500
20240806,144700,160466780,1018,1018,1018,1018,0
20240806,144600,160466780,1018,1018,1018,1018,0
20240806,144500,160466780,1018,1018,1018,1018,0
20240806,144400,160466780,1018,1018,1018,1018,0
20240806,144300,160466780,1018,1018,1018,1018,0
20240806,144200,160466780,1018,1018,1018,1018,0
20240806,144100,160466780,1018,1018,1018,1018,0
20240806,144000,160466780,1018,1018,1018,1018,0
20240806,143900,160466780,1018,1018,1018,1018,0
20240806,143800,160466780,1018,1018,1018,1018,0
20240806,143700,160466780,1018,1018,1018,1018,754
20240806,143600,159699208,1019,1018,1019,1018,732
20240806,143500,158953550,1018,1018,1018,1018,0
20240806,143400,158953550,1018,1018,1018,1018,173
20240806,143300,158777436,1018,1018,1018,1018,77
20240806,143200,158699050,1017,1017,1017,1017,119
20240806,143100,158578027,1012,1012,1012,1012,0
20240806,143000,158578027,1012,1012,1012,1012,0
20240806,142900,158578027,1012,1016,1016,1012,6509
20240806,142800,151983632,1023,1023,1023,1023,0
20240806,142700,151983632,1023,1023,1023,1023,0
20240806,142600,151983632,1023,1023,1023,1023,0
20240806,142500,151983632,1023,1023,1023,1023,0
20240806,142400,151983632,1023,1023,1023,1023,0
20240806,142300,151983632,1023,1023,1023,1023,0
20240806,142200,151983632,1023,1023,1023,1023,0
20240806,142100,151983632,1023,1023,1023,1023,0
20240806,142000,151983632,1023,1023,1023,1023,0
20240806,141900,151983632,1023,1023,1023,1023,0
20240806,141800,151983632,1023,1023,1023,1023,0
20240806,141700,151983632,1023,1023,1023,1023,0
20240806,141600,151983632,1023,1023,1023,1023,302
20240806,141500,151674686,1023,1023,1023,1023,500
20240806,141400,151163186,1024,1024,1024,1024,3
20240806,141300,151160114,1024,1024,1024,1022,802
20240806,141200,150339966,1023,1023,1023,1023,0
20240806,141100,150339966,1023,1023,1023,1023,0
20240806,141000,150339966,1023,1023,1023,1023,0
20240806,140900,150339966,1023,1023,1023,1023,0
20240806,140800,150339966,1023,1021,1023,1021,1428
20240806,140700,148879124,1021,1021,1021,1021,878
20240806,140600,147982686,1021,1021,1021,1021,0
20240806,140500,147982686,1021,1021,1021,1021,0
20240806,140400,147982686,1021,1021,1021,1021,0
20240806,140300,147982686,1021,1021,1021,1021,0
20240806,140200,147982686,1021,1021,1021,1021,0
20240806,140100,147982686,1021,1021,1021,1021,0
20240806,140000,147982686,1021,1021,1021,1021,20
20240806,135900,147962266,1021,1021,1021,1021,0
20240806,135800,147962266,1021,1021,1021,1021,0
20240806,135700,147962266,1021,1021,1021,1021,0
20240806,135600,147962266,1021,1021,1021,1021,0
20240806,135500,147962266,1021,1021,1021,1021,0
20240806,135400,147962266,1021,1021,1021,1021,0
20240806,135300,147962266,1021,1021,1021,1021,0
20240806,135200,147962266,1021,1021,1021,1021,0
20240806,135100,147962266,1021,1021,1021,1021,0
20240806,135000,147962266,1021,1021,1021,1021,0
20240806,134900,147962266,1021,1021,1021,1021,0
20240806,134800,147962266,1021,1021,1021,1021,0
20240806,134700,147962266,1021,1021,1021,1021,0
20240806,134600,147962266,1021,1021,1021,1021,0
20240806,134500,147962266,1021,1021,1021,1021,0
20240806,134400,147962266,1021,1021,1021,1021,0
20240806,134300,147962266,1021,1021,1021,1021,0
20240806,134200,147962266,1021,1021,1021,1021,0
20240806,134100,147962266,1021,1021,1021,1021,0
20240806,134000,147962266,1021,1021,1021,1021,0
20240806,133900,147962266,1021,1021,1021,1021,0
20240806,133800,147962266,1021,1021,1021,1021,0
20240806,133700,147962266,1021,1021,1021,1021,0
20240806,133600,147962266,1021,1021,1021,1021,0
20240806,133500,147962266,1021,1014,1021,1014,5426
20240806,133400,142457856,1020,1020,1020,1020,0
20240806,133300,142457856,1020,1019,1020,1014,1151
20240806,133200,141289796,1015,1015,1015,1015,0
20240806,133100,141289796,1015,1017,1017,1015,560
20240806,133000,140721382,1022,1022,1022,1022,0
20240806,132900,140721382,1022,1019,1022,1019,22
20240806,132800,140698904,1020,1020,1020,1020,1
20240806,132700,140697884,1021,1021,1021,1021,0
20240806,132600,140697884,1021,1021,1021,1021,0
20240806,132500,140697884,1021,1022,1022,1021,2
20240806,132400,140695841,1015,1015,1015,1015,0
20240806,132300,140695841,1015,1015,1015,1015,800
20240806,132200,139883841,1019,1019,1019,1019,99
20240806,132100,139782960,1022,1018,1022,1018,522
20240806,132000,139251183,1019,1019,1019,1019,0
20240806,131900,139251183,1019,1019,1019,1019,0
20240806,131800,139251183,1019,1019,1019,1019,0
20240806,131700,139251183,1019,1019,1019,1019,0
20240806,131600,139251183,1019,1019,1019,1019,0
20240806,131500,139251183,1019,1019,1019,1019,136
20240806,131400,139112599,1014,1014,1014,1014,0
20240806,131300,139112599,1014,1014,1014,1014,100
20240806,131200,139011199,1015,1015,1015,1015,0
20240806,131100,139011199,1015,1015,1015,1015,2387
20240806,131000,136588394,1019,1019,1019,1019,0
20240806,130900,136588394,1019,1019,1019,1019,0
20240806,130800,136588394,1019,1019,1019,1019,0
20240806,130700,136588394,1019,1019,1019,1019,2538
20240806,130600,134002172,1020,1019,1020,1019,1901
20240806,130500,132064123,1015,1015,1015,1015,0
20240806,130400,132064123,1015,1015,1015,1015,0
20240806,130300,132064123,1015,1015,1015,1015,0
20240806,130200,132064123,1015,1015,1015,1015,0
20240806,130100,132064123,1015,1015,1015,1015,0
20240806,130000,132064123,1015,1015,1015,1015,5361
20240806,125900,126622708,1021,1021,1021,1021,0
20240806,125800,126622708,1021,1021,1021,1021,0
20240806,125700,126622708,1021,1021,1021,1021,0
20240806,125600,126622708,1021,1021,1021,1021,0
20240806,125500,126622708,1021,1021,1021,1021,11
20240806,125400,126611477,1013,1016,1016,1013,8000
20240806,125300,118503787,1026,1026,1026,1026,0
20240806,125200,118503787,1026,1026,1026,1026,0
20240806,125100,118503787,1026,1027,1027,1016,2123
20240806,125000,116345119,1027,1018,1027,1014,3955
20240806,124900,112313293,1014,1014,1014,1014,0
20240806,124800,112313293,1014,1019,1019,1014,1935
20240806,124700,110351188,1022,1022,1022,1022,1
20240806,124600,110350166,1020,1020,1020,1020,2
20240806,124500,110348126,1021,1020,1021,1020,1001
20240806,124400,109326106,1020,1020,1020,1020,0
20240806,124300,109326106,1020,1020,1020,1020,0
20240806,124200,109326106,1020,1016,1020,1016,979
20240806,124100,108328454,1016,1016,1016,1016,0
20240806,124000,108328454,1016,1016,1016,1016,6
20240806,123900,108322358,1012,1013,1017,1012,3764
20240806,123800,104512405,1013,1014,1014,1013,1445
20240806,123700,103047930,1015,1020,1020,1015,1077
20240806,123600,101949740,1020,1013,1020,1013,3459
20240806,123500,98442456,1014,1015,1015,1014,2247
20240806,123400,96163902,1021,1021,1021,1021,0
20240806,123300,96163902,1021,1021,1021,1021,0
20240806,123200,96163902,1021,1021,1021,1021,0
20240806,123100,96163902,1021,1015,1021,1015,1105
20240806,123000,95036321,1017,1017,1017,1017,0
20240806,122900,95036321,1017,1017,1017,1017,0
20240806,122800,95036321,1017,1017,1017,1017,0
20240806,122700,95036321,1017,1017,1017,1017,0
20240806,122600,95036321,1017,1017,1017,1017,0
20240806,122500,95036321,1017,1017,1017,1017,0
20240806,122400,95036321,1017,1017,1017,1017,0
20240806,122300,95036321,1017,1017,1017,1017,0
20240806,122200,95036321,1017,1017,1017,1017,0
20240806,122100,95036321,1017,1017,1017,1017,5258
20240806,122000,89688935,1017,1017,1017,1017,1
20240806,121900,89687918,1013,1014,1014,1013,3019
20240806,121800,86629569,1021,1014,1021,1014,1848
20240806,121700,84744770,1013,1013,1013,1013,0
20240806,121600,84744770,1013,1013,1013,1013,0
20240806,121500,84744770,1013,1013,1013,1013,0
20240806,121400,84744770,1013,1013,1013,1013,0
20240806,121300,84744770,1013,1013,1013,1013,0
20240806,121200,84744770,1013,1013,1013,1013,0
20240806,121100,84744770,1013,1013,1013,1013,0
20240806,121000,84744770,1013,1013,1013,1013,0
20240806,120900,84744770,1013,1013,1013,1013,0
20240806,120800,84744770,1013,1013,1013,1013,0
20240806,120700,84744770,1013,1013,1013,1013,0
20240806,120600,84744770,1013,1013,1013,1013,0
20240806,120500,84744770,1013,1013,1013,1013,0
20240806,120400,84744770,1013,1013,1013,1013,30
20240806,120300,84714380,1013,1013,1013,1013,66
20240806,120200,84647522,1013,1013,1013,1013,0
20240806,120100,84647522,1013,1013,1013,1013,0
20240806,120000,84647522,1013,1021,1021,1013,1781
20240806,115900,82841998,1021,1016,1021,1016,48
20240806,115800,82793110,1014,1014,1014,1014,0
20240806,115700,82793110,1014,1014,1014,1014,0
20240806,115600,82793110,1014,1014,1014,1014,0
20240806,115500,82793110,1014,1014,1014,1014,1150
20240806,115400,81627010,1014,1014,1014,1014,1103
20240806,115300,80508568,1022,1022,1022,1022,0
20240806,115200,80508568,1022,1022,1022,1022,0
20240806,115100,80508568,1022,1022,1022,1022,2
20240806,115000,80506524,1013,1015,1015,1013,1124
20240806,114900,79367412,1013,1014,1014,1013,1068
20240806,114800,78284528,1019,1015,1019,1015,2221
20240806,114700,76029329,1016,1016,1016,1016,1406
20240806,114600,74600833,1016,1016,1016,1016,0
20240806,114500,74600833,1016,1016,1016,1016,2200
20240806,114400,72365633,1017,1017,1017,1017,285
20240806,114300,72075788,1017,1017,1017,1017,3
20240806,114200,72072737,1016,1017,1017,1016,2068
20240806,114100,69971375,1026,1018,1026,1017,1931
20240806,114000,67998565,1015,1015,1015,1015,0
20240806,113900,67998565,1015,1015,1015,1015,1654
20240806,113800,66319755,1024,1024,1024,1024,1
20240806,113700,66318731,1015,1016,1016,1015,1034
20240806,113600,65268967,1016,1016,1016,1016,1000
20240806,113500,64252967,1016,1017,1017,1016,1421
20240806,113400,62809131,1017,1017,1017,1017,427
20240806,113300,62374872,1020,1028,1028,1020,1249
20240806,113200,61100884,1020,1020,1020,1020,3
20240806,113100,61097824,1020,1020,1020,1020,0
20240806,113000,61097824,1020,1020,1020,1020,100
20240806,112900,60995824,1021,1030,1030,1021,851
20240806,112800,60125565,1030,1030,1030,1030,1
20240806,112700,60124535,1029,1030,1030,1029,111
20240806,112600,60010216,1029,1030,1030,1029,510
20240806,112500,59485326,1029,1029,1029,1029,0
20240806,112400,59485326,1029,1029,1029,1029,384
20240806,112300,59090190,1029,1028,1029,1028,259
20240806,112200,58823708,1029,1029,1029,1029,0
20240806,112100,58823708,1029,1021,1029,1021,1282
20240806,112000,57514770,1021,1021,1021,1021,3
20240806,111900,57511707,1023,1023,1023,1023,0
20240806,111800,57511707,1023,1029,1029,1023,1845
20240806,111700,55624266,1029,1029,1029,1029,2
20240806,111600,55622208,1023,1025,1025,1023,1400
20240806,111500,54189789,1025,1025,1025,1025,0
20240806,111400,54189789,1025,1025,1025,1025,503
20240806,111300,53674214,1030,1030,1030,1030,0
20240806,111200,53674214,1030,1030,1030,1030,0
20240806,111100,53674214,1030,1025,1030,1025,162
20240806,111000,53508154,1025,1025,1025,1025,181
20240806,110900,53322629,1023,1023,1023,1023,3
20240806,110800,53319560,1024,1030,1030,1024,2904
20240806,110700,50338530,1032,1032,1032,1032,0
20240806,110600,50338530,1032,1032,1032,1032,0
20240806,110500,50338530,1032,1032,1032,1032,38
20240806,110400,50299314,1032,1032,1032,1032,0
20240806,110300,50299314,1032,1025,1032,1025,4
20240806,110200,50295207,1032,1032,1032,1032,0
20240806,110100,50295207,1032,1032,1032,1032,0
20240806,110000,50295207,1032,1032,1032,1032,0
20240806,105900,50295207,1032,1029,1032,1029,100
20240806,105800,50192304,1025,1025,1025,1025,3
20240806,105700,50189229,1030,1030,1030,1030,0
20240806,105600,50189229,1030,1031,1031,1030,97
20240806,105500,50089269,1032,1032,1032,1032,0
20240806,105400,50089269,1032,1032,1032,1032,0
20240806,105300,50089269,1032,1032,1032,1032,0
20240806,105200,50089269,1032,1032,1032,1025,70
20240806,105100,50017050,1032,1025,1032,1025,810
20240806,105000,49186730,1032,1032,1032,1032,0
20240806,104900,49186730,1032,1028,1032,1028,326
20240806,104800,48850842,1024,1024,1024,1024,0
20240806,104700,48850842,1024,1024,1024,1024,0
20240806,104600,48850842,1024,1024,1024,1024,3
20240806,104500,48847770,1027,1027,1027,1027,0
20240806,104400,48847770,1027,1027,1027,1027,0
20240806,104300,48847770,1027,1027,1027,1027,0
20240806,104200,48847770,1027,1027,1027,1027,5
20240806,104100,48842635,1027,1031,1031,1027,3261
20240806,104000,45485962,1032,1033,1033,1032,6
20240806,103900,45479767,1036,1036,1036,1036,0
20240806,103800,45479767,1036,1036,1036,1036,0
20240806,103700,45479767,1036,1036,1036,1036,0
20240806,103600,45479767,1036,1036,1036,1036,1
20240806,103500,45478731,1031,1036,1036,1031,5
20240806,103400,45473566,1036,1036,1036,1036,1
20240806,103300,45472530,1031,1032,1032,1031,2071
20240806,103200,43337262,1032,1038,1038,1032,954
20240806,103100,42352728,1033,1033,1033,1033,0
20240806,103000,42352728,1033,1034,1034,1033,205
20240806,102900,42140938,1034,1035,1035,1034,50
20240806,102800,42089191,1035,1035,1035,1035,600
20240806,102700,41468191,1039,1039,1039,1039,0
20240806,102600,41468191,1039,1039,1039,1039,0
20240806,102500,41468191,1039,1039,1039,1039,0
20240806,102400,41468191,1039,1035,1039,1035,4
20240806,102300,41464047,1035,1035,1035,1035,0
20240806,102200,41464047,1035,1035,1035,1035,2474
20240806,102100,38903457,1035,1035,1035,1035,57
20240806,102000,38844462,1035,1035,1035,1035,7
20240806,101900,38837217,1035,1035,1035,1035,0
20240806,101800,38837217,1035,1035,1035,1035,3
20240806,101700,38834112,1039,1039,1039,1039,0
20240806,101600,38834112,1039,1039,1039,1039,4812
20240806,101500,33834444,1039,1039,1039,1039,0
20240806,101400,33834444,1039,1039,1039,1039,2
20240806,101300,33832366,1035,1035,1035,1035,0
20240806,101200,33832366,1035,1035,1035,1035,4
20240806,101100,33828226,1039,1039,1039,1039,0
20240806,101000,33828226,1039,1039,1039,1039,12
20240806,100900,33815758,1039,1039,1039,1039,0
20240806,100800,33815758,1039,1039,1039,1039,47
20240806,100700,33766925,1044,1042,1044,1039,2010
20240806,100600,31678452,1045,1045,1045,1045,10
20240806,100500,31668002,1045,1045,1045,1044,12
20240806,100400,31655472,1045,1045,1045,1045,1
20240806,100300,31654427,1046,1046,1046,1046,1
20240806,100200,31653381,1047,1047,1047,1047,10
20240806,100100,31642911,1048,1038,1048,1038,5
20240806,100000,31637711,1050,1049,1050,1049,123
20240806,095900,31508681,1049,1049,1049,1049,1
20240806,095800,31507632,1045,1040,1045,1040,55
20240806,095700,31450186,1038,1037,1038,1037,4612
20240806,095600,26665320,1033,1033,1033,1033,0
20240806,095500,26665320,1033,1037,1037,1033,5
20240806,095400,26660151,1037,1037,1037,1037,1001
20240806,095300,25622114,1037,1037,1037,1037,1020
20240806,095200,24564374,1037,1037,1037,1037,90
20240806,095100,24471044,1037,1037,1037,1037,500
20240806,095000,23952544,1037,1030,1037,1030,6
20240806,094900,23946350,1038,1038,1038,1038,2071
20240806,094800,21796652,1038,1038,1038,1038,7
20240806,094700,21789386,1038,1038,1038,1038,0
20240806,094600,21789386,1038,1038,1038,1038,3
20240806,094500,21786272,1038,1038,1038,1038,0
20240806,094400,21786272,1038,1030,1038,1030,6
20240806,094300,21780076,1040,1040,1040,1040,50
20240806,094200,21728076,1040,1040,1040,1040,0
20240806,094100,21728076,1040,1040,1040,1040,1
20240806,094000,21727036,1039,1035,1039,1035,117
20240806,093900,21605673,1027,1027,1027,1027,0
20240806,093800,21605673,1027,1036,1036,1027,184
20240806,093700,21415085,1035,1034,1035,1034,2000
20240806,093600,19345236,1033,1032,1033,1032,2026
20240806,093500,17252622,1032,1032,1032,1032,0
20240806,093400,17252622,1032,1032,1032,1032,1
20240806,093300,17251590,1025,1025,1025,1025,128
20240806,093200,17120390,1033,1032,1033,1032,1972
20240806,093100,15083568,1025,1024,1025,1024,1173
20240806,093000,13881369,1021,1021,1021,1021,0
20240806,092900,13881369,1021,1021,1021,1021,3
20240806,092800,13878306,1021,1021,1021,1021,0
20240806,092700,13878306,1021,1021,1021,1021,4
20240806,092600,13874222,1024,1024,1024,1024,10
20240806,092500,13863982,1025,1025,1025,1025,0
20240806,092400,13863982,1025,1025,1025,1025,0
20240806,092300,13863982,1025,1027,1027,1025,1696
20240806,092200,12123686,1027,1027,1027,1027,0
20240806,092100,12123686,1027,1027,1027,1027,4
20240806,092000,12119578,1034,1034,1034,1034,0
20240806,091900,12119578,1034,1034,1034,1034,10
20240806,091800,12109238,1035,1032,1035,1032,5000
20240806,091700,6934844,1027,1027,1027,1027,4000
20240806,091600,2826844,1032,1027,1032,1027,6
20240806,091500,2820672,1035,1027,1035,1027,3
20240806,091400,2817575,1035,1035,1035,1035,0
20240806,091300,2817575,1035,1035,1035,1035,1
20240806,091200,2816540,1034,1034,1034,1034,800
20240806,091100,1989340,1034,1034,1034,1034,0
20240806,091000,1989340,1034,1037,1037,1026,13
20240806,090900,1975915,1037,1037,1037,1037,0
20240806,090800,1975915,1037,1037,1037,1037,2
20240806,090700,1973841,1036,1036,1036,1036,1
20240806,090600,1972805,1038,1035,1038,1035,244
20240806,090500,1720261,1036,1035,1040,1035,520
20240806,090400,1181955,1040,1040,1040,1040,12
20240806,090300,1169475,1031,1040,1040,1031,884
20240806,090200,256937,1040,1040,1040,1040,1
20240806,090100,255897,1035,1025,1035,1025,185
20240806,090000,65194,1025,1013,1025,1013,64