KissMeData/297570/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,210200,68929271,1016,1016,1016,1016,967
20240807,210100,68929271,1016,1016,1016,1016,0
20240807,210000,68929271,1016,1016,1016,1016,0
20240807,205900,68929271,1016,1016,1016,1016,0
20240807,205800,68929271,1016,1016,1016,1016,0
20240807,205700,68929271,1016,1016,1016,1016,0
20240807,205600,68929271,1016,1016,1016,1016,0
20240807,205500,68929271,1016,1016,1016,1016,0
20240807,205400,68929271,1016,1016,1016,1016,0
20240807,205300,68929271,1016,1016,1016,1016,0
20240807,205200,68929271,1016,1016,1016,1016,0
20240807,205100,68929271,1016,1016,1016,1016,0
20240807,205000,68929271,1016,1016,1016,1016,0
20240807,204900,68929271,1016,1016,1016,1016,0
20240807,204800,68929271,1016,1016,1016,1016,0
20240807,204700,68929271,1016,1016,1016,1016,0
20240807,204600,68929271,1016,1016,1016,1016,0
20240807,204500,68929271,1016,1016,1016,1016,0
20240807,204400,68929271,1016,1016,1016,1016,0
20240807,204300,68929271,1016,1016,1016,1016,0
20240807,204200,68929271,1016,1016,1016,1016,0
20240807,204100,68929271,1016,1016,1016,1016,0
20240807,204000,68929271,1016,1016,1016,1016,0
20240807,203900,68929271,1016,1016,1016,1016,0
20240807,203800,68929271,1016,1016,1016,1016,0
20240807,203700,68929271,1016,1016,1016,1016,0
20240807,203600,68929271,1016,1016,1016,1016,0
20240807,203500,68929271,1016,1016,1016,1016,0
20240807,203400,68929271,1016,1016,1016,1016,0
20240807,203300,68929271,1016,1016,1016,1016,0
20240807,203200,68929271,1016,1016,1016,1016,967
20240807,203100,68929271,1016,1016,1016,1016,0
20240807,203000,68929271,1016,1016,1016,1016,0
20240807,202900,68929271,1016,1016,1016,1016,0
20240807,202800,68929271,1016,1016,1016,1016,0
20240807,202700,68929271,1016,1016,1016,1016,0
20240807,202600,68929271,1016,1016,1016,1016,0
20240807,202500,68929271,1016,1016,1016,1016,0
20240807,202400,68929271,1016,1016,1016,1016,0
20240807,202300,68929271,1016,1016,1016,1016,0
20240807,202200,68929271,1016,1016,1016,1016,0
20240807,202100,68929271,1016,1016,1016,1016,0
20240807,202000,68929271,1016,1016,1016,1016,0
20240807,201900,68929271,1016,1016,1016,1016,0
20240807,201800,68929271,1016,1016,1016,1016,0
20240807,201700,68929271,1016,1016,1016,1016,0
20240807,201600,68929271,1016,1016,1016,1016,0
20240807,201500,68929271,1016,1016,1016,1016,0
20240807,201400,68929271,1016,1016,1016,1016,0
20240807,201300,68929271,1016,1016,1016,1016,0
20240807,201200,68929271,1016,1016,1016,1016,0
20240807,201100,68929271,1016,1016,1016,1016,0
20240807,201000,68929271,1016,1016,1016,1016,0
20240807,200900,68929271,1016,1016,1016,1016,0
20240807,200800,68929271,1016,1016,1016,1016,0
20240807,200700,68929271,1016,1016,1016,1016,0
20240807,200600,68929271,1016,1016,1016,1016,0
20240807,200500,68929271,1016,1016,1016,1016,0
20240807,200400,68929271,1016,1016,1016,1016,0
20240807,200300,68929271,1016,1016,1016,1016,0
20240807,200200,68929271,1016,1016,1016,1016,967
20240807,200100,68929271,1016,1016,1016,1016,0
20240807,200000,68929271,1016,1016,1016,1016,0
20240807,195900,68929271,1016,1016,1016,1016,0
20240807,195800,68929271,1016,1016,1016,1016,0
20240807,195700,68929271,1016,1016,1016,1016,0
20240807,195600,68929271,1016,1016,1016,1016,0
20240807,195500,68929271,1016,1016,1016,1016,0
20240807,195400,68929271,1016,1016,1016,1016,0
20240807,195300,68929271,1016,1016,1016,1016,0
20240807,195200,68929271,1016,1016,1016,1016,0
20240807,195100,68929271,1016,1016,1016,1016,0
20240807,195000,68929271,1016,1016,1016,1016,0
20240807,194900,68929271,1016,1016,1016,1016,0
20240807,194800,68929271,1016,1016,1016,1016,0
20240807,194700,68929271,1016,1016,1016,1016,0
20240807,194600,68929271,1016,1016,1016,1016,0
20240807,194500,68929271,1016,1016,1016,1016,0
20240807,194400,68929271,1016,1016,1016,1016,0
20240807,194300,68929271,1016,1016,1016,1016,0
20240807,194200,68929271,1016,1016,1016,1016,0
20240807,194100,68929271,1016,1016,1016,1016,0
20240807,194000,68929271,1016,1016,1016,1016,0
20240807,193900,68929271,1016,1016,1016,1016,0
20240807,193800,68929271,1016,1016,1016,1016,0
20240807,193700,68929271,1016,1016,1016,1016,0
20240807,193600,68929271,1016,1016,1016,1016,0
20240807,193500,68929271,1016,1016,1016,1016,0
20240807,193400,68929271,1016,1016,1016,1016,0
20240807,193300,68929271,1016,1016,1016,1016,0
20240807,193200,68929271,1016,1016,1016,1016,967
20240807,193100,68929271,1016,1016,1016,1016,0
20240807,193000,68929271,1016,1016,1016,1016,0
20240807,192900,68929271,1016,1016,1016,1016,0
20240807,192800,68929271,1016,1016,1016,1016,0
20240807,192700,68929271,1016,1016,1016,1016,0
20240807,192600,68929271,1016,1016,1016,1016,0
20240807,192500,68929271,1016,1016,1016,1016,0
20240807,192400,68929271,1016,1016,1016,1016,0
20240807,192300,68929271,1016,1016,1016,1016,0
20240807,192200,68929271,1016,1016,1016,1016,0
20240807,192100,68929271,1016,1016,1016,1016,0
20240807,192000,68929271,1016,1016,1016,1016,0
20240807,191900,68929271,1016,1016,1016,1016,0
20240807,191800,68929271,1016,1016,1016,1016,0
20240807,191700,68929271,1016,1016,1016,1016,0
20240807,191600,68929271,1016,1016,1016,1016,0
20240807,191500,68929271,1016,1016,1016,1016,0
20240807,191400,68929271,1016,1016,1016,1016,0
20240807,191300,68929271,1016,1016,1016,1016,0
20240807,191200,68929271,1016,1016,1016,1016,0
20240807,191100,68929271,1016,1016,1016,1016,0
20240807,191000,68929271,1016,1016,1016,1016,0
20240807,190900,68929271,1016,1016,1016,1016,0
20240807,190800,68929271,1016,1016,1016,1016,0
20240807,190700,68929271,1016,1016,1016,1016,0
20240807,190600,68929271,1016,1016,1016,1016,0
20240807,190500,68929271,1016,1016,1016,1016,0
20240807,190400,68929271,1016,1016,1016,1016,0
20240807,190300,68929271,1016,1016,1016,1016,0
20240807,190200,68929271,1016,1016,1016,1016,967
20240807,190100,68929271,1016,1016,1016,1016,0
20240807,190000,68929271,1016,1016,1016,1016,0
20240807,185900,68929271,1016,1016,1016,1016,0
20240807,185800,68929271,1016,1016,1016,1016,0
20240807,185700,68929271,1016,1016,1016,1016,0
20240807,185600,68929271,1016,1016,1016,1016,0
20240807,185500,68929271,1016,1016,1016,1016,0
20240807,185400,68929271,1016,1016,1016,1016,0
20240807,185300,68929271,1016,1016,1016,1016,0
20240807,185200,68929271,1016,1016,1016,1016,0
20240807,185100,68929271,1016,1016,1016,1016,0
20240807,185000,68929271,1016,1016,1016,1016,0
20240807,184900,68929271,1016,1016,1016,1016,0
20240807,184800,68929271,1016,1016,1016,1016,0
20240807,184700,68929271,1016,1016,1016,1016,0
20240807,184600,68929271,1016,1016,1016,1016,0
20240807,184500,68929271,1016,1016,1016,1016,0
20240807,184400,68929271,1016,1016,1016,1016,0
20240807,184300,68929271,1016,1016,1016,1016,0
20240807,184200,68929271,1016,1016,1016,1016,0
20240807,184100,68929271,1016,1016,1016,1016,0
20240807,184000,68929271,1016,1016,1016,1016,0
20240807,183900,68929271,1016,1016,1016,1016,0
20240807,183800,68929271,1016,1016,1016,1016,0
20240807,183700,68929271,1016,1016,1016,1016,0
20240807,183600,68929271,1016,1016,1016,1016,0
20240807,183500,68929271,1016,1016,1016,1016,0
20240807,183400,68929271,1016,1016,1016,1016,0
20240807,183300,68929271,1016,1016,1016,1016,0
20240807,183200,68929271,1016,1016,1016,1016,967
20240807,183100,68929271,1016,1016,1016,1016,0
20240807,183000,68929271,1016,1016,1016,1016,0
20240807,182900,68929271,1016,1016,1016,1016,0
20240807,182800,68929271,1016,1016,1016,1016,0
20240807,182700,68929271,1016,1016,1016,1016,0
20240807,182600,68929271,1016,1016,1016,1016,0
20240807,182500,68929271,1016,1016,1016,1016,0
20240807,182400,68929271,1016,1016,1016,1016,0
20240807,182300,68929271,1016,1016,1016,1016,0
20240807,182200,68929271,1016,1016,1016,1016,0
20240807,182100,68929271,1016,1016,1016,1016,0
20240807,182000,68929271,1016,1016,1016,1016,0
20240807,181900,68929271,1016,1016,1016,1016,0
20240807,181800,68929271,1016,1016,1016,1016,0
20240807,181700,68929271,1016,1016,1016,1016,0
20240807,181600,68929271,1016,1016,1016,1016,0
20240807,181500,68929271,1016,1016,1016,1016,0
20240807,181400,68929271,1016,1016,1016,1016,0
20240807,181300,68929271,1016,1016,1016,1016,0
20240807,181200,68929271,1016,1016,1016,1016,0
20240807,181100,68929271,1016,1016,1016,1016,0
20240807,181000,68929271,1016,1016,1016,1016,0
20240807,180900,68929271,1016,1016,1016,1016,0
20240807,180800,68929271,1016,1016,1016,1016,0
20240807,180700,68929271,1016,1016,1016,1016,0
20240807,180600,68929271,1016,1016,1016,1016,0
20240807,180500,68929271,1016,1016,1016,1016,0
20240807,180400,68929271,1016,1016,1016,1016,0
20240807,180300,68929271,1016,1016,1016,1016,0
20240807,180200,68929271,1016,1016,1016,1016,967
20240807,180100,68929271,1016,1016,1016,1016,0
20240807,180000,68929271,1016,1016,1016,1016,0
20240807,175900,68929271,1016,1016,1016,1016,0
20240807,175800,68929271,1016,1016,1016,1016,0
20240807,175700,68929271,1016,1016,1016,1016,0
20240807,175600,68929271,1016,1016,1016,1016,0
20240807,175500,68929271,1016,1016,1016,1016,0
20240807,175400,68929271,1016,1016,1016,1016,0
20240807,175300,68929271,1016,1016,1016,1016,0
20240807,175200,68929271,1016,1016,1016,1016,0
20240807,175100,68929271,1016,1016,1016,1016,0
20240807,175000,68929271,1016,1016,1016,1016,0
20240807,174900,68929271,1016,1016,1016,1016,0
20240807,174800,68929271,1016,1016,1016,1016,0
20240807,174700,68929271,1016,1016,1016,1016,0
20240807,174600,68929271,1016,1016,1016,1016,0
20240807,174500,68929271,1016,1016,1016,1016,0
20240807,174400,68929271,1016,1016,1016,1016,0
20240807,174300,68929271,1016,1016,1016,1016,0
20240807,174200,68929271,1016,1016,1016,1016,0
20240807,174100,68929271,1016,1016,1016,1016,0
20240807,174000,68929271,1016,1016,1016,1016,0
20240807,173900,68929271,1016,1016,1016,1016,0
20240807,173800,68929271,1016,1016,1016,1016,0
20240807,173700,68929271,1016,1016,1016,1016,0
20240807,173600,68929271,1016,1016,1016,1016,0
20240807,173500,68929271,1016,1016,1016,1016,0
20240807,173400,68929271,1016,1016,1016,1016,0
20240807,173300,68929271,1016,1016,1016,1016,0
20240807,173200,68929271,1016,1016,1016,1016,967
20240807,173100,68929271,1016,1016,1016,1016,0
20240807,173000,68929271,1016,1016,1016,1016,0
20240807,172900,68929271,1016,1016,1016,1016,0
20240807,172800,68929271,1016,1016,1016,1016,0
20240807,172700,68929271,1016,1016,1016,1016,0
20240807,172600,68929271,1016,1016,1016,1016,0
20240807,172500,68929271,1016,1016,1016,1016,0
20240807,172400,68929271,1016,1016,1016,1016,0
20240807,172300,68929271,1016,1016,1016,1016,0
20240807,172200,68929271,1016,1016,1016,1016,0
20240807,172100,68929271,1016,1016,1016,1016,0
20240807,172000,68929271,1016,1016,1016,1016,0
20240807,171900,68929271,1016,1016,1016,1016,0
20240807,171800,68929271,1016,1016,1016,1016,0
20240807,171700,68929271,1016,1016,1016,1016,0
20240807,171600,68929271,1016,1016,1016,1016,0
20240807,171500,68929271,1016,1016,1016,1016,0
20240807,171400,68929271,1016,1016,1016,1016,0
20240807,171300,68929271,1016,1016,1016,1016,0
20240807,171200,68929271,1016,1016,1016,1016,0
20240807,171100,68929271,1016,1016,1016,1016,0
20240807,171000,68929271,1016,1016,1016,1016,0
20240807,170900,68929271,1016,1016,1016,1016,0
20240807,170800,68929271,1016,1016,1016,1016,0
20240807,170700,68929271,1016,1016,1016,1016,0
20240807,170600,68929271,1016,1016,1016,1016,0
20240807,170500,68929271,1016,1016,1016,1016,0
20240807,170400,68929271,1016,1016,1016,1016,0
20240807,170300,68929271,1016,1016,1016,1016,0
20240807,170200,68929271,1016,1016,1016,1016,967
20240807,170100,68929271,1016,1016,1016,1016,0
20240807,170000,68929271,1016,1016,1016,1016,0
20240807,165900,68929271,1016,1016,1016,1016,0
20240807,165800,68929271,1016,1016,1016,1016,0
20240807,165700,68929271,1016,1016,1016,1016,0
20240807,165600,68929271,1016,1016,1016,1016,0
20240807,165500,68929271,1016,1016,1016,1016,0
20240807,165400,68929271,1016,1016,1016,1016,0
20240807,165300,68929271,1016,1016,1016,1016,0
20240807,165200,68929271,1016,1016,1016,1016,0
20240807,165100,68929271,1016,1016,1016,1016,0
20240807,165000,68929271,1016,1016,1016,1016,0
20240807,164900,68929271,1016,1016,1016,1016,0
20240807,164800,68929271,1016,1016,1016,1016,0
20240807,164700,68929271,1016,1016,1016,1016,0
20240807,164600,68929271,1016,1016,1016,1016,0
20240807,164500,68929271,1016,1016,1016,1016,0
20240807,164400,68929271,1016,1016,1016,1016,0
20240807,164300,68929271,1016,1016,1016,1016,0
20240807,164200,68929271,1016,1016,1016,1016,0
20240807,164100,68929271,1016,1016,1016,1016,0
20240807,164000,68929271,1016,1016,1016,1016,0
20240807,163900,68929271,1016,1016,1016,1016,0
20240807,163800,68929271,1016,1016,1016,1016,0
20240807,163700,68929271,1016,1016,1016,1016,0
20240807,163600,68929271,1016,1016,1016,1016,0
20240807,163500,68929271,1016,1016,1016,1016,0
20240807,163400,68929271,1016,1016,1016,1016,0
20240807,163300,68929271,1016,1016,1016,1016,0
20240807,163200,68929271,1016,1016,1016,1016,967
20240807,163100,68929271,1016,1016,1016,1016,0
20240807,163000,68929271,1016,1016,1016,1016,0
20240807,162900,68929271,1016,1016,1016,1016,0
20240807,162800,68929271,1016,1016,1016,1016,0
20240807,162700,68929271,1016,1016,1016,1016,0
20240807,162600,68929271,1016,1016,1016,1016,0
20240807,162500,68929271,1016,1016,1016,1016,0
20240807,162400,68929271,1016,1016,1016,1016,0
20240807,162300,68929271,1016,1016,1016,1016,0
20240807,162200,68929271,1016,1016,1016,1016,0
20240807,162100,68929271,1016,1016,1016,1016,0
20240807,162000,68929271,1016,1016,1016,1016,0
20240807,161900,68929271,1016,1016,1016,1016,0
20240807,161800,68929271,1016,1016,1016,1016,0
20240807,161700,68929271,1016,1016,1016,1016,0
20240807,161600,68929271,1016,1016,1016,1016,0
20240807,161500,68929271,1016,1016,1016,1016,0
20240807,161400,68929271,1016,1016,1016,1016,0
20240807,161300,68929271,1016,1016,1016,1016,0
20240807,161200,68929271,1016,1016,1016,1016,0
20240807,161100,68929271,1016,1016,1016,1016,0
20240807,161000,68929271,1016,1016,1016,1016,0
20240807,160900,68929271,1016,1016,1016,1016,0
20240807,160800,68929271,1016,1016,1016,1016,0
20240807,160700,68929271,1016,1016,1016,1016,0
20240807,160600,68929271,1016,1016,1016,1016,0
20240807,160500,68929271,1016,1016,1016,1016,0
20240807,160400,68929271,1016,1016,1016,1016,0
20240807,160300,68929271,1016,1016,1016,1016,0
20240807,160200,68929271,1016,1016,1016,1016,967
20240807,160100,68929271,1016,1016,1016,1016,0
20240807,160000,68929271,1016,1016,1016,1016,0
20240807,155900,68929271,1016,1016,1016,1016,0
20240807,155800,68929271,1016,1016,1016,1016,0
20240807,155700,68929271,1016,1016,1016,1016,0
20240807,155600,68929271,1016,1016,1016,1016,0
20240807,155500,68929271,1016,1016,1016,1016,0
20240807,155400,68929271,1016,1016,1016,1016,0
20240807,155300,68929271,1016,1016,1016,1016,0
20240807,155200,68929271,1016,1016,1016,1016,0
20240807,155100,68929271,1016,1016,1016,1016,0
20240807,155000,68929271,1016,1016,1016,1016,0
20240807,154900,68929271,1016,1016,1016,1016,0
20240807,154800,68929271,1016,1016,1016,1016,0
20240807,154700,68929271,1016,1016,1016,1016,0
20240807,154600,68929271,1016,1016,1016,1016,0
20240807,154500,68929271,1016,1016,1016,1016,0
20240807,154400,68929271,1016,1016,1016,1016,0
20240807,154300,68929271,1016,1016,1016,1016,0
20240807,154200,68929271,1016,1016,1016,1016,0
20240807,154100,68929271,1016,1016,1016,1016,0
20240807,154000,68929271,1016,1016,1016,1016,0
20240807,153900,68929271,1016,1016,1016,1016,0
20240807,153800,68929271,1016,1016,1016,1016,0
20240807,153700,68929271,1016,1016,1016,1016,0
20240807,153600,68929271,1016,1016,1016,1016,0
20240807,153500,68929271,1016,1016,1016,1016,0
20240807,153400,68929271,1016,1016,1016,1016,0
20240807,153300,68929271,1016,1016,1016,1016,0
20240807,153200,68929271,1016,1016,1016,1016,967
20240807,153100,68929271,1016,1016,1016,1016,0
20240807,153000,68929271,1016,1016,1016,1016,967
20240807,152900,67946799,1009,1009,1009,1009,0
20240807,152800,67946799,1009,1009,1009,1009,0
20240807,152700,67946799,1009,1009,1009,1009,0
20240807,152600,67946799,1009,1009,1009,1009,0
20240807,152500,67946799,1009,1009,1009,1009,0
20240807,152400,67946799,1009,1009,1009,1009,0
20240807,152300,67946799,1009,1009,1009,1009,0
20240807,152200,67946799,1009,1009,1009,1009,0
20240807,152100,67946799,1009,1009,1009,1009,0
20240807,152000,67946799,1009,1009,1009,1009,0
20240807,151900,67946799,1009,1009,1009,1009,0
20240807,151800,67946799,1009,1009,1009,1009,0
20240807,151700,67946799,1009,1016,1016,1009,7
20240807,151600,67939729,1016,1016,1016,1016,0
20240807,151500,67939729,1016,1016,1016,1016,1
20240807,151400,67938713,1017,1017,1017,1017,0
20240807,151300,67938713,1017,1017,1017,1017,0
20240807,151200,67938713,1017,1017,1017,1017,0
20240807,151100,67938713,1017,1017,1017,1017,0
20240807,151000,67938713,1017,1017,1017,1017,0
20240807,150900,67938713,1017,1017,1017,1017,0
20240807,150800,67938713,1017,1017,1017,1017,0
20240807,150700,67938713,1017,1017,1017,1017,0
20240807,150600,67938713,1017,1017,1017,1017,0
20240807,150500,67938713,1017,1017,1017,1017,0
20240807,150400,67938713,1017,1017,1017,1017,0
20240807,150300,67938713,1017,1017,1017,1017,0
20240807,150200,67938713,1017,1017,1017,1017,0
20240807,150100,67938713,1017,1017,1017,1017,0
20240807,150000,67938713,1017,1017,1017,1017,0
20240807,145900,67938713,1017,1017,1017,1017,0
20240807,145800,67938713,1017,1017,1017,1017,0
20240807,145700,67938713,1017,1017,1017,1017,0
20240807,145600,67938713,1017,1017,1017,1017,0
20240807,145500,67938713,1017,1017,1017,1017,0
20240807,145400,67938713,1017,1017,1017,1017,0
20240807,145300,67938713,1017,1017,1017,1017,0
20240807,145200,67938713,1017,1017,1017,1017,0
20240807,145100,67938713,1017,1018,1018,1017,419
20240807,145000,67512415,1020,1020,1020,1020,107
20240807,144900,67403275,1018,1018,1018,1018,325
20240807,144800,67072425,1017,1017,1017,1017,0
20240807,144700,67072425,1017,1017,1017,1017,6
20240807,144600,67066323,1017,1017,1017,1017,54
20240807,144500,67011405,1017,1017,1018,1017,1164
20240807,144400,65827507,1018,1016,1018,1016,1575
20240807,144300,64224750,1017,1011,1017,1011,1505
20240807,144200,62698114,1011,1011,1011,1011,0
20240807,144100,62698114,1011,1011,1011,1011,0
20240807,144000,62698114,1011,1011,1011,1011,0
20240807,143900,62698114,1011,1011,1011,1011,0
20240807,143800,62698114,1011,1011,1011,1011,0
20240807,143700,62698114,1011,1011,1011,1011,0
20240807,143600,62698114,1011,1011,1011,1011,110
20240807,143500,62586904,1008,1011,1011,1008,325
20240807,143400,62258626,1011,1012,1012,1011,2250
20240807,143300,59982972,1015,1015,1015,1015,1
20240807,143200,59981957,1016,1014,1016,1014,102
20240807,143100,59878370,1011,1011,1011,1011,1
20240807,143000,59877359,1013,1010,1013,1010,901
20240807,142900,58967334,1010,1010,1010,1010,0
20240807,142800,58967334,1010,1009,1010,1009,1881
20240807,142700,57069121,1009,1009,1009,1009,232
20240807,142600,56835033,1008,1008,1008,1008,0
20240807,142500,56835033,1008,1008,1008,1008,0
20240807,142400,56835033,1008,1008,1008,1008,0
20240807,142300,56835033,1008,1008,1008,1008,74
20240807,142200,56760441,1008,1008,1008,1008,0
20240807,142100,56760441,1008,1008,1008,1008,0
20240807,142000,56760441,1008,1008,1008,1008,0
20240807,141900,56760441,1008,1008,1008,1008,0
20240807,141800,56760441,1008,1008,1008,1008,0
20240807,141700,56760441,1008,1008,1008,1008,0
20240807,141600,56760441,1008,1008,1008,1008,10
20240807,141500,56750361,1008,1008,1008,1008,0
20240807,141400,56750361,1008,1008,1008,1008,0
20240807,141300,56750361,1008,1008,1008,1008,0
20240807,141200,56750361,1008,1008,1008,1008,0
20240807,141100,56750361,1008,1008,1008,1008,1000
20240807,141000,55742361,1008,1008,1008,1008,1
20240807,140900,55741353,1008,1008,1008,1008,0
20240807,140800,55741353,1008,1008,1008,1008,0
20240807,140700,55741353,1008,1008,1008,1008,0
20240807,140600,55741353,1008,1008,1008,1008,0
20240807,140500,55741353,1008,1008,1008,1008,0
20240807,140400,55741353,1008,1008,1008,1008,0
20240807,140300,55741353,1008,1004,1008,1004,1006
20240807,140200,54727531,1003,1003,1003,1003,0
20240807,140100,54727531,1003,1003,1003,1003,0
20240807,140000,54727531,1003,1003,1003,1003,2622
20240807,135900,52097665,1002,1002,1002,1002,0
20240807,135800,52097665,1002,1002,1002,1002,0
20240807,135700,52097665,1002,1002,1002,1002,0
20240807,135600,52097665,1002,1002,1002,1002,0
20240807,135500,52097665,1002,1002,1002,1002,1
20240807,135400,52096663,1000,1000,1000,1000,0
20240807,135300,52096663,1000,1000,1000,1000,0
20240807,135200,52096663,1000,1000,1000,1000,0
20240807,135100,52096663,1000,1000,1000,1000,0
20240807,135000,52096663,1000,1000,1000,1000,0
20240807,134900,52096663,1000,1000,1000,1000,0
20240807,134800,52096663,1000,1000,1000,1000,0
20240807,134700,52096663,1000,1000,1000,1000,239
20240807,134600,51857663,1000,1000,1000,1000,0
20240807,134500,51857663,1000,1000,1000,1000,0
20240807,134400,51857663,1000,1000,1000,1000,0
20240807,134300,51857663,1000,999,1000,999,151
20240807,134200,51706691,999,999,999,999,0
20240807,134100,51706691,999,999,999,999,0
20240807,134000,51706691,999,999,999,999,0
20240807,133900,51706691,999,999,999,999,0
20240807,133800,51706691,999,999,999,999,0
20240807,133700,51706691,999,999,999,999,0
20240807,133600,51706691,999,999,999,999,0
20240807,133500,51706691,999,999,999,999,0
20240807,133400,51706691,999,999,999,999,0
20240807,133300,51706691,999,999,999,999,1
20240807,133200,51705692,993,998,998,993,50
20240807,133100,51655926,999,999,999,999,9
20240807,133000,51646935,993,993,993,993,0
20240807,132900,51646935,993,993,993,993,0
20240807,132800,51646935,993,993,993,993,0
20240807,132700,51646935,993,993,993,993,0
20240807,132600,51646935,993,993,993,993,0
20240807,132500,51646935,993,993,993,993,0
20240807,132400,51646935,993,993,993,993,0
20240807,132300,51646935,993,993,993,993,0
20240807,132200,51646935,993,993,993,993,0
20240807,132100,51646935,993,993,993,993,0
20240807,132000,51646935,993,993,993,993,0
20240807,131900,51646935,993,993,993,993,0
20240807,131800,51646935,993,993,993,993,0
20240807,131700,51646935,993,993,993,993,0
20240807,131600,51646935,993,993,993,993,0
20240807,131500,51646935,993,993,993,993,0
20240807,131400,51646935,993,993,993,993,0
20240807,131300,51646935,993,993,993,993,0
20240807,131200,51646935,993,1003,1003,993,3552
20240807,131100,48096200,1003,1003,1003,1003,0
20240807,131000,48096200,1003,1003,1003,1003,0
20240807,130900,48096200,1003,1001,1003,1000,110
20240807,130800,47986160,1003,1003,1003,1003,0
20240807,130700,47986160,1003,1003,1003,1003,0
20240807,130600,47986160,1003,1003,1003,1003,0
20240807,130500,47986160,1003,1003,1003,1003,0
20240807,130400,47986160,1003,1003,1003,1003,0
20240807,130300,47986160,1003,1003,1003,1003,0
20240807,130200,47986160,1003,1003,1003,1003,0
20240807,130100,47986160,1003,1003,1003,1003,1
20240807,130000,47985157,1008,1008,1008,1008,0
20240807,125900,47985157,1008,1008,1008,1008,0
20240807,125800,47985157,1008,1008,1008,1008,0
20240807,125700,47985157,1008,1008,1008,1008,0
20240807,125600,47985157,1008,1008,1008,1008,0
20240807,125500,47985157,1008,1008,1008,1008,0
20240807,125400,47985157,1008,1008,1008,1008,0
20240807,125300,47985157,1008,1008,1008,1008,0
20240807,125200,47985157,1008,1008,1008,1008,0
20240807,125100,47985157,1008,1008,1008,1008,0
20240807,125000,47985157,1008,1008,1008,1008,0
20240807,124900,47985157,1008,1008,1008,1008,0
20240807,124800,47985157,1008,1008,1008,1008,1
20240807,124700,47984149,1002,1002,1002,1002,0
20240807,124600,47984149,1002,1002,1002,1002,0
20240807,124500,47984149,1002,1002,1002,1002,0
20240807,124400,47984149,1002,1002,1002,1002,0
20240807,124300,47984149,1002,1002,1002,1002,0
20240807,124200,47984149,1002,1002,1002,1002,0
20240807,124100,47984149,1002,1002,1002,1002,0
20240807,124000,47984149,1002,1002,1002,1002,2
20240807,123900,47982145,998,998,998,998,0
20240807,123800,47982145,998,998,998,998,0
20240807,123700,47982145,998,998,998,998,0
20240807,123600,47982145,998,998,998,998,0
20240807,123500,47982145,998,1001,1001,998,200
20240807,123400,47782358,1002,1002,1002,1002,0
20240807,123300,47782358,1002,1002,1002,1002,0
20240807,123200,47782358,1002,1002,1002,1002,0
20240807,123100,47782358,1002,1002,1002,1002,0
20240807,123000,47782358,1002,1002,1002,1002,0
20240807,122900,47782358,1002,1002,1002,1002,101
20240807,122800,47681156,1002,1002,1002,1002,0
20240807,122700,47681156,1002,1002,1002,1002,0
20240807,122600,47681156,1002,1002,1002,1002,0
20240807,122500,47681156,1002,1002,1002,1002,0
20240807,122400,47681156,1002,1002,1002,1002,8
20240807,122300,47673140,1002,1002,1002,1002,82
20240807,122200,47590976,1002,1002,1002,1002,107
20240807,122100,47483762,1009,1009,1009,1009,0
20240807,122000,47483762,1009,1009,1009,1009,0
20240807,121900,47483762,1009,1009,1009,1009,0
20240807,121800,47483762,1009,1009,1009,1009,0
20240807,121700,47483762,1009,1009,1009,1009,0
20240807,121600,47483762,1009,1009,1009,1009,0
20240807,121500,47483762,1009,1009,1009,1009,0
20240807,121400,47483762,1009,1009,1009,1009,0
20240807,121300,47483762,1009,1009,1009,1009,0
20240807,121200,47483762,1009,1009,1009,1009,0
20240807,121100,47483762,1009,1009,1009,1009,0
20240807,121000,47483762,1009,1009,1009,1009,0
20240807,120900,47483762,1009,1009,1010,1009,672
20240807,120800,46805556,1009,1009,1009,1009,1
20240807,120700,46804547,1009,1008,1009,1008,950
20240807,120600,45846104,999,999,999,999,0
20240807,120500,45846104,999,999,999,999,0
20240807,120400,45846104,999,999,999,999,0
20240807,120300,45846104,999,999,999,999,0
20240807,120200,45846104,999,999,999,999,475
20240807,120100,45371579,999,999,999,999,10
20240807,120000,45361589,999,999,999,999,9
20240807,115900,45352598,999,999,999,999,0
20240807,115800,45352598,999,999,999,999,0
20240807,115700,45352598,999,999,999,999,0
20240807,115600,45352598,999,999,999,999,2
20240807,115500,45350600,999,999,999,999,3
20240807,115400,45347603,1002,1002,1002,1002,0
20240807,115300,45347603,1002,1002,1002,1002,0
20240807,115200,45347603,1002,1002,1002,1002,0
20240807,115100,45347603,1002,1001,1002,1001,10
20240807,115000,45337584,1002,1002,1002,1002,117
20240807,114900,45220350,1002,1005,1005,1002,158
20240807,114800,45061625,1006,1006,1006,1006,0
20240807,114700,45061625,1006,1006,1006,1006,69
20240807,114600,44992211,1006,1006,1006,1006,22
20240807,114500,44970079,1005,1005,1005,1005,6
20240807,114400,44964049,1010,1009,1010,1009,200
20240807,114300,44762050,1005,1005,1005,1005,3
20240807,114200,44759035,1009,1009,1009,1009,0
20240807,114100,44759035,1009,1006,1009,1006,10
20240807,114000,44748972,1004,1004,1004,1004,0
20240807,113900,44748972,1004,1004,1004,1004,0
20240807,113800,44748972,1004,1004,1004,1004,0
20240807,113700,44748972,1004,1004,1004,1004,3
20240807,113600,44745960,1010,1010,1010,1010,0
20240807,113500,44745960,1010,1010,1010,1010,0
20240807,113400,44745960,1010,1010,1010,1010,4
20240807,113300,44741920,1010,1005,1010,1005,125
20240807,113200,44616165,1010,1010,1010,1010,132
20240807,113100,44482845,1004,1003,1004,1003,102
20240807,113000,44380440,1002,1002,1002,1002,0
20240807,112900,44380440,1002,1002,1002,1002,0
20240807,112800,44380440,1002,1002,1002,1002,199
20240807,112700,44181042,1010,1010,1010,1010,101
20240807,112600,44079032,1002,1009,1010,1002,53
20240807,112500,44025527,1010,1010,1010,1010,195
20240807,112400,43828577,1010,1010,1010,1010,1
20240807,112300,43827567,1008,1008,1010,1008,103
20240807,112200,43723739,998,1000,1000,998,9939
20240807,112100,33803590,1008,1008,1008,1008,0
20240807,112000,33803590,1008,999,1008,999,4
20240807,111900,33799585,998,998,998,998,0
20240807,111800,33799585,998,998,998,998,0
20240807,111700,33799585,998,998,998,998,0
20240807,111600,33799585,998,998,998,998,0
20240807,111500,33799585,998,998,998,998,3
20240807,111400,33796591,1005,1005,1005,1005,3
20240807,111300,33793576,999,999,999,999,0
20240807,111200,33793576,999,999,999,999,0
20240807,111100,33793576,999,999,999,999,0
20240807,111000,33793576,999,999,999,999,0
20240807,110900,33793576,999,1002,1002,999,286
20240807,110800,33507403,1010,1010,1010,1010,0
20240807,110700,33507403,1010,1010,1010,1010,200
20240807,110600,33305403,1010,1010,1010,1010,0
20240807,110500,33305403,1010,1010,1010,1010,0
20240807,110400,33305403,1010,1010,1010,1010,0
20240807,110300,33305403,1010,1000,1010,1000,4
20240807,110200,33301393,1010,1010,1010,1010,0
20240807,110100,33301393,1010,1010,1010,1010,1
20240807,110000,33300383,1000,1000,1000,1000,0
20240807,105900,33300383,1000,1000,1000,1000,0
20240807,105800,33300383,1000,1009,1009,1000,32
20240807,105700,33268122,1010,1010,1010,1010,0
20240807,105600,33268122,1010,1010,1010,1010,1
20240807,105500,33267112,1009,1007,1009,1007,6
20240807,105400,33261067,1005,1004,1007,1004,4
20240807,105300,33257045,1000,1000,1000,1000,1747
20240807,105200,31510045,999,999,999,999,3
20240807,105100,31507048,1000,999,1000,999,2181
20240807,105000,29326074,999,999,999,999,11
20240807,104900,29315085,999,999,999,999,10
20240807,104800,29305095,994,994,994,994,4
20240807,104700,29301119,994,994,994,994,0
20240807,104600,29301119,994,994,994,994,3
20240807,104500,29298137,999,999,999,999,0
20240807,104400,29298137,999,999,999,999,0
20240807,104300,29298137,999,998,999,998,531
20240807,104200,28767698,997,990,997,990,1917
20240807,104100,26869670,990,990,990,990,32
20240807,104000,26837990,986,989,990,986,111
20240807,103900,26728205,989,989,989,989,1
20240807,103800,26727216,984,984,984,984,0
20240807,103700,26727216,984,984,984,984,0
20240807,103600,26727216,984,984,984,984,0
20240807,103500,26727216,984,984,984,984,3
20240807,103400,26724264,988,988,988,988,0
20240807,103300,26724264,988,986,988,986,18
20240807,103200,26706498,985,984,985,984,1209
20240807,103100,25516324,983,984,984,983,54
20240807,103000,25463208,981,981,981,981,0
20240807,102900,25463208,981,981,981,981,3
20240807,102800,25460265,981,981,981,981,25
20240807,102700,25435740,981,981,981,981,30
20240807,102600,25406310,980,980,980,980,0
20240807,102500,25406310,980,980,980,980,0
20240807,102400,25406310,980,980,980,980,0
20240807,102300,25406310,980,980,980,980,277
20240807,102200,25134850,980,980,980,980,0
20240807,102100,25134850,980,980,980,980,0
20240807,102000,25134850,980,980,980,980,0
20240807,101900,25134850,980,980,980,980,3903
20240807,101800,21309910,984,980,984,980,4
20240807,101700,21305986,980,980,980,980,0
20240807,101600,21305986,980,981,981,980,105
20240807,101500,21203076,982,979,982,979,928
20240807,101400,20293633,980,980,980,980,0
20240807,101300,20293633,980,979,980,979,13
20240807,101200,20280896,979,979,979,979,0
20240807,101100,20280896,979,979,979,979,0
20240807,101000,20280896,979,979,979,979,0
20240807,100900,20280896,979,979,979,979,45
20240807,100800,20236841,979,979,979,979,100
20240807,100700,20138941,979,979,979,979,3
20240807,100600,20136004,980,980,980,980,10
20240807,100500,20126204,980,980,980,980,50
20240807,100400,20077204,980,980,980,980,2
20240807,100300,20075244,980,980,980,980,200
20240807,100200,19879244,978,978,978,978,0
20240807,100100,19879244,978,978,978,978,3
20240807,100000,19876310,978,978,978,978,0
20240807,095900,19876310,978,978,978,978,0
20240807,095800,19876310,978,977,978,977,10
20240807,095700,19866538,977,977,977,977,5
20240807,095600,19861653,977,977,977,977,1
20240807,095500,19860676,974,977,977,974,4
20240807,095400,19856777,974,974,974,974,700
20240807,095300,19174977,974,974,974,974,0
20240807,095200,19174977,974,974,974,974,0
20240807,095100,19174977,974,974,974,974,0
20240807,095000,19174977,974,974,974,974,3
20240807,094900,19172055,976,976,976,976,2
20240807,094800,19170103,972,972,972,972,0
20240807,094700,19170103,972,972,972,972,0
20240807,094600,19170103,972,972,972,972,0
20240807,094500,19170103,972,972,972,972,0
20240807,094400,19170103,972,972,973,971,906
20240807,094300,18289465,975,975,975,975,0
20240807,094200,18289465,975,975,975,975,93
20240807,094100,18198790,975,975,975,975,1
20240807,094000,18197815,968,968,968,968,0
20240807,093900,18197815,968,968,968,968,0
20240807,093800,18197815,968,974,974,968,42
20240807,093700,18156925,972,970,972,970,3505
20240807,093600,14757073,966,966,966,966,0
20240807,093500,14757073,966,966,966,966,0
20240807,093400,14757073,966,966,966,966,0
20240807,093300,14757073,966,966,966,966,3
20240807,093200,14754175,970,970,970,970,0
20240807,093100,14754175,970,970,970,970,1001
20240807,093000,13783205,970,970,970,970,110
20240807,092900,13676505,964,964,964,964,0
20240807,092800,13676505,964,964,964,964,0
20240807,092700,13676505,964,964,964,964,4
20240807,092600,13672649,963,963,963,963,1
20240807,092500,13671686,963,963,963,963,0
20240807,092400,13671686,963,963,963,963,0
20240807,092300,13671686,963,963,963,963,0
20240807,092200,13671686,963,963,963,963,4
20240807,092100,13667834,962,962,962,962,0
20240807,092000,13667834,962,962,962,962,0
20240807,091900,13667834,962,962,962,962,0
20240807,091800,13667834,962,962,962,962,0
20240807,091700,13667834,962,962,962,962,0
20240807,091600,13667834,962,962,962,962,4
20240807,091500,13663986,970,968,970,968,3903
20240807,091400,9878117,962,962,962,962,0
20240807,091300,9878117,962,969,969,962,213
20240807,091200,9672508,970,970,971,963,200
20240807,091100,9478741,962,970,970,962,67
20240807,091000,9414279,962,970,970,962,5
20240807,090900,9409461,961,961,961,961,0
20240807,090800,9409461,961,961,961,961,0
20240807,090700,9409461,961,961,961,961,0
20240807,090600,9409461,961,961,961,961,1
20240807,090500,9408500,961,961,961,961,2
20240807,090400,9406578,972,963,972,956,2619
20240807,090300,6880472,958,956,958,956,2
20240807,090200,6878558,954,954,954,954,0
20240807,090100,6878558,954,962,973,944,3559
20240807,090000,3460776,960,945,960,945,3661