KissMeData/297570/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,205900,25681618,991,991,991,991,2390
20240812,205800,25681618,991,991,991,991,0
20240812,205700,25681618,991,991,991,991,0
20240812,205600,25681618,991,991,991,991,0
20240812,205500,25681618,991,991,991,991,0
20240812,205400,25681618,991,991,991,991,0
20240812,205300,25681618,991,991,991,991,0
20240812,205200,25681618,991,991,991,991,0
20240812,205100,25681618,991,991,991,991,0
20240812,205000,25681618,991,991,991,991,0
20240812,204900,25681618,991,991,991,991,0
20240812,204800,25681618,991,991,991,991,0
20240812,204700,25681618,991,991,991,991,0
20240812,204600,25681618,991,991,991,991,0
20240812,204500,25681618,991,991,991,991,0
20240812,204400,25681618,991,991,991,991,0
20240812,204300,25681618,991,991,991,991,0
20240812,204200,25681618,991,991,991,991,0
20240812,204100,25681618,991,991,991,991,0
20240812,204000,25681618,991,991,991,991,0
20240812,203900,25681618,991,991,991,991,0
20240812,203800,25681618,991,991,991,991,0
20240812,203700,25681618,991,991,991,991,0
20240812,203600,25681618,991,991,991,991,0
20240812,203500,25681618,991,991,991,991,0
20240812,203400,25681618,991,991,991,991,0
20240812,203300,25681618,991,991,991,991,0
20240812,203200,25681618,991,991,991,991,0
20240812,203100,25681618,991,991,991,991,0
20240812,203000,25681618,991,991,991,991,0
20240812,202900,25681618,991,991,991,991,2390
20240812,202800,25681618,991,991,991,991,0
20240812,202700,25681618,991,991,991,991,0
20240812,202600,25681618,991,991,991,991,0
20240812,202500,25681618,991,991,991,991,0
20240812,202400,25681618,991,991,991,991,0
20240812,202300,25681618,991,991,991,991,0
20240812,202200,25681618,991,991,991,991,0
20240812,202100,25681618,991,991,991,991,0
20240812,202000,25681618,991,991,991,991,0
20240812,201900,25681618,991,991,991,991,0
20240812,201800,25681618,991,991,991,991,0
20240812,201700,25681618,991,991,991,991,0
20240812,201600,25681618,991,991,991,991,0
20240812,201500,25681618,991,991,991,991,0
20240812,201400,25681618,991,991,991,991,0
20240812,201300,25681618,991,991,991,991,0
20240812,201200,25681618,991,991,991,991,0
20240812,201100,25681618,991,991,991,991,0
20240812,201000,25681618,991,991,991,991,0
20240812,200900,25681618,991,991,991,991,0
20240812,200800,25681618,991,991,991,991,0
20240812,200700,25681618,991,991,991,991,0
20240812,200600,25681618,991,991,991,991,0
20240812,200500,25681618,991,991,991,991,0
20240812,200400,25681618,991,991,991,991,0
20240812,200300,25681618,991,991,991,991,0
20240812,200200,25681618,991,991,991,991,0
20240812,200100,25681618,991,991,991,991,0
20240812,200000,25681618,991,991,991,991,0
20240812,195900,25681618,991,991,991,991,2390
20240812,195800,25681618,991,991,991,991,0
20240812,195700,25681618,991,991,991,991,0
20240812,195600,25681618,991,991,991,991,0
20240812,195500,25681618,991,991,991,991,0
20240812,195400,25681618,991,991,991,991,0
20240812,195300,25681618,991,991,991,991,0
20240812,195200,25681618,991,991,991,991,0
20240812,195100,25681618,991,991,991,991,0
20240812,195000,25681618,991,991,991,991,0
20240812,194900,25681618,991,991,991,991,0
20240812,194800,25681618,991,991,991,991,0
20240812,194700,25681618,991,991,991,991,0
20240812,194600,25681618,991,991,991,991,0
20240812,194500,25681618,991,991,991,991,0
20240812,194400,25681618,991,991,991,991,0
20240812,194300,25681618,991,991,991,991,0
20240812,194200,25681618,991,991,991,991,0
20240812,194100,25681618,991,991,991,991,0
20240812,194000,25681618,991,991,991,991,0
20240812,193900,25681618,991,991,991,991,0
20240812,193800,25681618,991,991,991,991,0
20240812,193700,25681618,991,991,991,991,0
20240812,193600,25681618,991,991,991,991,0
20240812,193500,25681618,991,991,991,991,0
20240812,193400,25681618,991,991,991,991,0
20240812,193300,25681618,991,991,991,991,0
20240812,193200,25681618,991,991,991,991,0
20240812,193100,25681618,991,991,991,991,0
20240812,193000,25681618,991,991,991,991,0
20240812,192900,25681618,991,991,991,991,2390
20240812,192800,25681618,991,991,991,991,0
20240812,192700,25681618,991,991,991,991,0
20240812,192600,25681618,991,991,991,991,0
20240812,192500,25681618,991,991,991,991,0
20240812,192400,25681618,991,991,991,991,0
20240812,192300,25681618,991,991,991,991,0
20240812,192200,25681618,991,991,991,991,0
20240812,192100,25681618,991,991,991,991,0
20240812,192000,25681618,991,991,991,991,0
20240812,191900,25681618,991,991,991,991,0
20240812,191800,25681618,991,991,991,991,0
20240812,191700,25681618,991,991,991,991,0
20240812,191600,25681618,991,991,991,991,0
20240812,191500,25681618,991,991,991,991,0
20240812,191400,25681618,991,991,991,991,0
20240812,191300,25681618,991,991,991,991,0
20240812,191200,25681618,991,991,991,991,0
20240812,191100,25681618,991,991,991,991,0
20240812,191000,25681618,991,991,991,991,0
20240812,190900,25681618,991,991,991,991,0
20240812,190800,25681618,991,991,991,991,0
20240812,190700,25681618,991,991,991,991,0
20240812,190600,25681618,991,991,991,991,0
20240812,190500,25681618,991,991,991,991,0
20240812,190400,25681618,991,991,991,991,0
20240812,190300,25681618,991,991,991,991,0
20240812,190200,25681618,991,991,991,991,0
20240812,190100,25681618,991,991,991,991,0
20240812,190000,25681618,991,991,991,991,0
20240812,185900,25681618,991,991,991,991,2390
20240812,185800,25681618,991,991,991,991,0
20240812,185700,25681618,991,991,991,991,0
20240812,185600,25681618,991,991,991,991,0
20240812,185500,25681618,991,991,991,991,0
20240812,185400,25681618,991,991,991,991,0
20240812,185300,25681618,991,991,991,991,0
20240812,185200,25681618,991,991,991,991,0
20240812,185100,25681618,991,991,991,991,0
20240812,185000,25681618,991,991,991,991,0
20240812,184900,25681618,991,991,991,991,0
20240812,184800,25681618,991,991,991,991,0
20240812,184700,25681618,991,991,991,991,0
20240812,184600,25681618,991,991,991,991,0
20240812,184500,25681618,991,991,991,991,0
20240812,184400,25681618,991,991,991,991,0
20240812,184300,25681618,991,991,991,991,0
20240812,184200,25681618,991,991,991,991,0
20240812,184100,25681618,991,991,991,991,0
20240812,184000,25681618,991,991,991,991,0
20240812,183900,25681618,991,991,991,991,0
20240812,183800,25681618,991,991,991,991,0
20240812,183700,25681618,991,991,991,991,0
20240812,183600,25681618,991,991,991,991,0
20240812,183500,25681618,991,991,991,991,0
20240812,183400,25681618,991,991,991,991,0
20240812,183300,25681618,991,991,991,991,0
20240812,183200,25681618,991,991,991,991,0
20240812,183100,25681618,991,991,991,991,0
20240812,183000,25681618,991,991,991,991,0
20240812,182900,25681618,991,991,991,991,2390
20240812,182800,25681618,991,991,991,991,0
20240812,182700,25681618,991,991,991,991,0
20240812,182600,25681618,991,991,991,991,0
20240812,182500,25681618,991,991,991,991,0
20240812,182400,25681618,991,991,991,991,0
20240812,182300,25681618,991,991,991,991,0
20240812,182200,25681618,991,991,991,991,0
20240812,182100,25681618,991,991,991,991,0
20240812,182000,25681618,991,991,991,991,0
20240812,181900,25681618,991,991,991,991,0
20240812,181800,25681618,991,991,991,991,0
20240812,181700,25681618,991,991,991,991,0
20240812,181600,25681618,991,991,991,991,0
20240812,181500,25681618,991,991,991,991,0
20240812,181400,25681618,991,991,991,991,0
20240812,181300,25681618,991,991,991,991,0
20240812,181200,25681618,991,991,991,991,0
20240812,181100,25681618,991,991,991,991,0
20240812,181000,25681618,991,991,991,991,0
20240812,180900,25681618,991,991,991,991,0
20240812,180800,25681618,991,991,991,991,0
20240812,180700,25681618,991,991,991,991,0
20240812,180600,25681618,991,991,991,991,0
20240812,180500,25681618,991,991,991,991,0
20240812,180400,25681618,991,991,991,991,0
20240812,180300,25681618,991,991,991,991,0
20240812,180200,25681618,991,991,991,991,0
20240812,180100,25681618,991,991,991,991,0
20240812,180000,25681618,991,991,991,991,0
20240812,175900,25681618,991,991,991,991,2390
20240812,175800,25681618,991,991,991,991,0
20240812,175700,25681618,991,991,991,991,0
20240812,175600,25681618,991,991,991,991,0
20240812,175500,25681618,991,991,991,991,0
20240812,175400,25681618,991,991,991,991,0
20240812,175300,25681618,991,991,991,991,0
20240812,175200,25681618,991,991,991,991,0
20240812,175100,25681618,991,991,991,991,0
20240812,175000,25681618,991,991,991,991,0
20240812,174900,25681618,991,991,991,991,0
20240812,174800,25681618,991,991,991,991,0
20240812,174700,25681618,991,991,991,991,0
20240812,174600,25681618,991,991,991,991,0
20240812,174500,25681618,991,991,991,991,0
20240812,174400,25681618,991,991,991,991,0
20240812,174300,25681618,991,991,991,991,0
20240812,174200,25681618,991,991,991,991,0
20240812,174100,25681618,991,991,991,991,0
20240812,174000,25681618,991,991,991,991,0
20240812,173900,25681618,991,991,991,991,0
20240812,173800,25681618,991,991,991,991,0
20240812,173700,25681618,991,991,991,991,0
20240812,173600,25681618,991,991,991,991,0
20240812,173500,25681618,991,991,991,991,0
20240812,173400,25681618,991,991,991,991,0
20240812,173300,25681618,991,991,991,991,0
20240812,173200,25681618,991,991,991,991,0
20240812,173100,25681618,991,991,991,991,0
20240812,173000,25681618,991,991,991,991,0
20240812,172900,25681618,991,991,991,991,2390
20240812,172800,25681618,991,991,991,991,0
20240812,172700,25681618,991,991,991,991,0
20240812,172600,25681618,991,991,991,991,0
20240812,172500,25681618,991,991,991,991,0
20240812,172400,25681618,991,991,991,991,0
20240812,172300,25681618,991,991,991,991,0
20240812,172200,25681618,991,991,991,991,0
20240812,172100,25681618,991,991,991,991,0
20240812,172000,25681618,991,991,991,991,0
20240812,171900,25681618,991,991,991,991,0
20240812,171800,25681618,991,991,991,991,0
20240812,171700,25681618,991,991,991,991,0
20240812,171600,25681618,991,991,991,991,0
20240812,171500,25681618,991,991,991,991,0
20240812,171400,25681618,991,991,991,991,0
20240812,171300,25681618,991,991,991,991,0
20240812,171200,25681618,991,991,991,991,0
20240812,171100,25681618,991,991,991,991,0
20240812,171000,25681618,991,991,991,991,0
20240812,170900,25681618,991,991,991,991,0
20240812,170800,25681618,991,991,991,991,0
20240812,170700,25681618,991,991,991,991,0
20240812,170600,25681618,991,991,991,991,0
20240812,170500,25681618,991,991,991,991,0
20240812,170400,25681618,991,991,991,991,0
20240812,170300,25681618,991,991,991,991,0
20240812,170200,25681618,991,991,991,991,0
20240812,170100,25681618,991,991,991,991,0
20240812,170000,25681618,991,991,991,991,0
20240812,165900,25681618,991,991,991,991,2390
20240812,165800,25681618,991,991,991,991,0
20240812,165700,25681618,991,991,991,991,0
20240812,165600,25681618,991,991,991,991,0
20240812,165500,25681618,991,991,991,991,0
20240812,165400,25681618,991,991,991,991,0
20240812,165300,25681618,991,991,991,991,0
20240812,165200,25681618,991,991,991,991,0
20240812,165100,25681618,991,991,991,991,0
20240812,165000,25681618,991,991,991,991,0
20240812,164900,25681618,991,991,991,991,0
20240812,164800,25681618,991,991,991,991,0
20240812,164700,25681618,991,991,991,991,0
20240812,164600,25681618,991,991,991,991,0
20240812,164500,25681618,991,991,991,991,0
20240812,164400,25681618,991,991,991,991,0
20240812,164300,25681618,991,991,991,991,0
20240812,164200,25681618,991,991,991,991,0
20240812,164100,25681618,991,991,991,991,0
20240812,164000,25681618,991,991,991,991,0
20240812,163900,25681618,991,991,991,991,0
20240812,163800,25681618,991,991,991,991,0
20240812,163700,25681618,991,991,991,991,0
20240812,163600,25681618,991,991,991,991,0
20240812,163500,25681618,991,991,991,991,0
20240812,163400,25681618,991,991,991,991,0
20240812,163300,25681618,991,991,991,991,0
20240812,163200,25681618,991,991,991,991,0
20240812,163100,25681618,991,991,991,991,0
20240812,163000,25681618,991,991,991,991,0
20240812,162900,25681618,991,991,991,991,2390
20240812,162800,25681618,991,991,991,991,0
20240812,162700,25681618,991,991,991,991,0
20240812,162600,25681618,991,991,991,991,0
20240812,162500,25681618,991,991,991,991,0
20240812,162400,25681618,991,991,991,991,0
20240812,162300,25681618,991,991,991,991,0
20240812,162200,25681618,991,991,991,991,0
20240812,162100,25681618,991,991,991,991,0
20240812,162000,25681618,991,991,991,991,0
20240812,161900,25681618,991,991,991,991,0
20240812,161800,25681618,991,991,991,991,0
20240812,161700,25681618,991,991,991,991,0
20240812,161600,25681618,991,991,991,991,0
20240812,161500,25681618,991,991,991,991,0
20240812,161400,25681618,991,991,991,991,0
20240812,161300,25681618,991,991,991,991,0
20240812,161200,25681618,991,991,991,991,0
20240812,161100,25681618,991,991,991,991,0
20240812,161000,25681618,991,991,991,991,0
20240812,160900,25681618,991,991,991,991,0
20240812,160800,25681618,991,991,991,991,0
20240812,160700,25681618,991,991,991,991,0
20240812,160600,25681618,991,991,991,991,0
20240812,160500,25681618,991,991,991,991,0
20240812,160400,25681618,991,991,991,991,0
20240812,160300,25681618,991,991,991,991,0
20240812,160200,25681618,991,991,991,991,0
20240812,160100,25681618,991,991,991,991,0
20240812,160000,25681618,991,991,991,991,0
20240812,155900,25681618,991,991,991,991,2390
20240812,155800,25681618,991,991,991,991,0
20240812,155700,25681618,991,991,991,991,0
20240812,155600,25681618,991,991,991,991,0
20240812,155500,25681618,991,991,991,991,0
20240812,155400,25681618,991,991,991,991,0
20240812,155300,25681618,991,991,991,991,0
20240812,155200,25681618,991,991,991,991,0
20240812,155100,25681618,991,991,991,991,0
20240812,155000,25681618,991,991,991,991,0
20240812,154900,25681618,991,991,991,991,0
20240812,154800,25681618,991,991,991,991,0
20240812,154700,25681618,991,991,991,991,0
20240812,154600,25681618,991,991,991,991,0
20240812,154500,25681618,991,991,991,991,0
20240812,154400,25681618,991,991,991,991,0
20240812,154300,25681618,991,991,991,991,0
20240812,154200,25681618,991,991,991,991,0
20240812,154100,25681618,991,991,991,991,0
20240812,154000,25681618,991,991,991,991,0
20240812,153900,25681618,991,991,991,991,0
20240812,153800,25681618,991,991,991,991,0
20240812,153700,25681618,991,991,991,991,0
20240812,153600,25681618,991,991,991,991,0
20240812,153500,25681618,991,991,991,991,0
20240812,153400,25681618,991,991,991,991,0
20240812,153300,25681618,991,991,991,991,0
20240812,153200,25681618,991,991,991,991,0
20240812,153100,25681618,991,991,991,991,0
20240812,153000,25681618,991,991,991,991,2390
20240812,152900,23313128,996,996,996,996,0
20240812,152800,23313128,996,996,996,996,0
20240812,152700,23313128,996,996,996,996,0
20240812,152600,23313128,996,996,996,996,0
20240812,152500,23313128,996,996,996,996,0
20240812,152400,23313128,996,996,996,996,0
20240812,152300,23313128,996,996,996,996,0
20240812,152200,23313128,996,996,996,996,0
20240812,152100,23313128,996,996,996,996,0
20240812,152000,23313128,996,996,996,996,0
20240812,151900,23313128,996,996,996,996,388
20240812,151800,22926680,997,997,997,997,0
20240812,151700,22926680,997,997,997,997,0
20240812,151600,22926680,997,997,997,997,50
20240812,151500,22876830,997,997,997,997,85
20240812,151400,22792085,996,996,996,996,1050
20240812,151300,21746285,997,997,997,997,0
20240812,151200,21746285,997,998,998,997,800
20240812,151100,20948682,998,998,998,998,442
20240812,151000,20507566,999,999,999,999,0
20240812,150900,20507566,999,999,999,999,0
20240812,150800,20507566,999,999,999,999,0
20240812,150700,20507566,999,999,999,999,0
20240812,150600,20507566,999,999,999,999,0
20240812,150500,20507566,999,999,999,999,0
20240812,150400,20507566,999,999,999,999,1
20240812,150300,20506567,999,999,999,999,0
20240812,150200,20506567,999,999,999,999,0
20240812,150100,20506567,999,999,999,999,0
20240812,150000,20506567,999,999,999,999,0
20240812,145900,20506567,999,999,999,999,100
20240812,145800,20406667,999,999,999,999,0
20240812,145700,20406667,999,999,999,999,0
20240812,145600,20406667,999,999,999,999,0
20240812,145500,20406667,999,999,999,999,100
20240812,145400,20306767,998,998,998,998,0
20240812,145300,20306767,998,998,998,998,11
20240812,145200,20295789,998,998,998,998,17
20240812,145100,20278823,998,998,998,998,767
20240812,145000,19513357,998,998,998,998,266
20240812,144900,19247889,998,998,998,998,0
20240812,144800,19247889,998,998,998,998,751
20240812,144700,18498391,999,999,999,999,0
20240812,144600,18498391,999,999,999,999,0
20240812,144500,18498391,999,999,999,999,0
20240812,144400,18498391,999,999,999,999,0
20240812,144300,18498391,999,999,999,999,0
20240812,144200,18498391,999,999,999,999,0
20240812,144100,18498391,999,999,999,999,0
20240812,144000,18498391,999,999,999,999,0
20240812,143900,18498391,999,999,999,999,0
20240812,143800,18498391,999,999,999,999,0
20240812,143700,18498391,999,997,999,997,11
20240812,143600,18487422,997,996,997,996,301
20240812,143500,18187326,997,997,997,997,0
20240812,143400,18187326,997,997,997,997,0
20240812,143300,18187326,997,997,997,997,1
20240812,143200,18186329,997,997,997,997,0
20240812,143100,18186329,997,997,997,997,124
20240812,143000,18062701,997,997,997,997,562
20240812,142900,17502387,997,997,997,997,0
20240812,142800,17502387,997,997,997,997,0
20240812,142700,17502387,997,998,998,997,738
20240812,142600,16765931,999,999,999,999,0
20240812,142500,16765931,999,999,999,999,0
20240812,142400,16765931,999,999,999,999,0
20240812,142300,16765931,999,999,999,999,1
20240812,142200,16764932,999,999,999,999,0
20240812,142100,16764932,999,999,999,999,0
20240812,142000,16764932,999,999,999,999,0
20240812,141900,16764932,999,999,999,999,2
20240812,141800,16762934,999,999,999,999,0
20240812,141700,16762934,999,999,999,999,0
20240812,141600,16762934,999,1000,1000,999,108
20240812,141500,16654966,1000,1000,1000,1000,0
20240812,141400,16654966,1000,1000,1000,1000,158
20240812,141300,16496966,1000,1000,1000,1000,223
20240812,141200,16273966,1000,1000,1000,1000,0
20240812,141100,16273966,1000,1000,1000,1000,1
20240812,141000,16272966,1004,1004,1004,1004,0
20240812,140900,16272966,1004,1004,1004,1004,0
20240812,140800,16272966,1004,1004,1004,1004,31
20240812,140700,16241842,997,997,997,997,0
20240812,140600,16241842,997,997,997,997,0
20240812,140500,16241842,997,997,997,997,0
20240812,140400,16241842,997,997,997,997,0
20240812,140300,16241842,997,997,997,997,0
20240812,140200,16241842,997,997,997,997,0
20240812,140100,16241842,997,997,997,997,0
20240812,140000,16241842,997,997,997,997,9
20240812,135900,16232869,997,997,997,997,0
20240812,135800,16232869,997,997,997,997,1
20240812,135700,16231872,1002,1002,1002,1002,0
20240812,135600,16231872,1002,1002,1002,1002,0
20240812,135500,16231872,1002,1002,1002,1002,0
20240812,135400,16231872,1002,1002,1002,1002,0
20240812,135300,16231872,1002,1002,1002,1002,0
20240812,135200,16231872,1002,1002,1002,1002,0
20240812,135100,16231872,1002,1002,1002,1002,0
20240812,135000,16231872,1002,1002,1002,1002,0
20240812,134900,16231872,1002,1002,1002,1002,0
20240812,134800,16231872,1002,1002,1002,1002,0
20240812,134700,16231872,1002,1002,1002,1002,0
20240812,134600,16231872,1002,1000,1002,1000,84
20240812,134500,16147764,997,997,997,997,0
20240812,134400,16147764,997,997,997,997,0
20240812,134300,16147764,997,997,997,997,0
20240812,134200,16147764,997,997,997,997,0
20240812,134100,16147764,997,997,997,997,0
20240812,134000,16147764,997,997,997,997,0
20240812,133900,16147764,997,997,997,997,0
20240812,133800,16147764,997,997,997,997,0
20240812,133700,16147764,997,997,997,997,0
20240812,133600,16147764,997,997,997,997,0
20240812,133500,16147764,997,997,997,997,0
20240812,133400,16147764,997,997,997,997,0
20240812,133300,16147764,997,997,997,997,0
20240812,133200,16147764,997,997,997,997,0
20240812,133100,16147764,997,997,997,997,0
20240812,133000,16147764,997,997,997,997,0
20240812,132900,16147764,997,997,997,997,0
20240812,132800,16147764,997,997,997,997,0
20240812,132700,16147764,997,997,997,997,0
20240812,132600,16147764,997,997,997,997,0
20240812,132500,16147764,997,997,997,997,0
20240812,132400,16147764,997,997,997,997,0
20240812,132300,16147764,997,997,997,997,0
20240812,132200,16147764,997,997,997,997,0
20240812,132100,16147764,997,997,997,997,0
20240812,132000,16147764,997,997,997,997,0
20240812,131900,16147764,997,997,997,997,0
20240812,131800,16147764,997,997,997,997,1
20240812,131700,16146767,1000,1000,1000,1000,0
20240812,131600,16146767,1000,1000,1000,1000,0
20240812,131500,16146767,1000,1000,1000,1000,0
20240812,131400,16146767,1000,1000,1000,1000,0
20240812,131300,16146767,1000,1000,1000,1000,0
20240812,131200,16146767,1000,1000,1000,1000,0
20240812,131100,16146767,1000,1000,1000,1000,0
20240812,131000,16146767,1000,1000,1000,1000,0
20240812,130900,16146767,1000,1000,1000,1000,0
20240812,130800,16146767,1000,1000,1000,1000,0
20240812,130700,16146767,1000,1000,1000,1000,200
20240812,130600,15946767,1000,1000,1000,1000,0
20240812,130500,15946767,1000,1000,1000,1000,0
20240812,130400,15946767,1000,1000,1000,1000,0
20240812,130300,15946767,1000,1000,1000,1000,0
20240812,130200,15946767,1000,1000,1000,1000,0
20240812,130100,15946767,1000,1000,1000,1000,91
20240812,130000,15855767,1000,1000,1000,1000,0
20240812,125900,15855767,1000,1000,1000,1000,0
20240812,125800,15855767,1000,1000,1000,1000,1
20240812,125700,15854767,994,994,994,994,1
20240812,125600,15853773,992,992,992,992,0
20240812,125500,15853773,992,998,998,992,216
20240812,125400,15638924,998,998,998,998,0
20240812,125300,15638924,998,998,998,998,0
20240812,125200,15638924,998,998,998,998,1
20240812,125100,15637926,998,998,998,998,0
20240812,125000,15637926,998,998,998,998,0
20240812,124900,15637926,998,998,998,998,165
20240812,124800,15473256,998,998,998,998,0
20240812,124700,15473256,998,998,998,998,0
20240812,124600,15473256,998,998,998,998,0
20240812,124500,15473256,998,998,998,998,0
20240812,124400,15473256,998,998,998,998,0
20240812,124300,15473256,998,998,998,998,0
20240812,124200,15473256,998,998,998,998,0
20240812,124100,15473256,998,998,998,998,1
20240812,124000,15472258,997,997,997,997,0
20240812,123900,15472258,997,997,997,997,0
20240812,123800,15472258,997,997,997,997,0
20240812,123700,15472258,997,997,997,997,0
20240812,123600,15472258,997,997,997,997,0
20240812,123500,15472258,997,997,997,997,0
20240812,123400,15472258,997,997,997,997,0
20240812,123300,15472258,997,997,997,997,0
20240812,123200,15472258,997,997,997,997,0
20240812,123100,15472258,997,997,997,997,0
20240812,123000,15472258,997,997,997,997,100
20240812,122900,15372558,997,997,997,997,0
20240812,122800,15372558,997,997,997,997,0
20240812,122700,15372558,997,997,997,997,2
20240812,122600,15370564,990,990,990,990,0
20240812,122500,15370564,990,992,992,990,1545
20240812,122400,13840379,992,994,994,992,839
20240812,122300,13006881,995,995,995,995,109
20240812,122200,12898426,995,996,996,995,147
20240812,122100,12752054,998,998,998,998,0
20240812,122000,12752054,998,998,998,998,0
20240812,121900,12752054,998,998,998,998,1
20240812,121800,12751056,998,998,998,998,0
20240812,121700,12751056,998,998,998,998,0
20240812,121600,12751056,998,997,998,997,118
20240812,121500,12633324,997,997,997,997,3
20240812,121400,12630333,997,998,998,997,149
20240812,121300,12481778,998,998,998,998,25
20240812,121200,12456828,998,998,998,998,0
20240812,121100,12456828,998,998,998,998,0
20240812,121000,12456828,998,998,998,998,40
20240812,120900,12416908,998,998,998,998,0
20240812,120800,12416908,998,998,998,998,0
20240812,120700,12416908,998,998,998,998,0
20240812,120600,12416908,998,998,998,998,0
20240812,120500,12416908,998,998,998,998,0
20240812,120400,12416908,998,998,998,998,0
20240812,120300,12416908,998,998,998,998,0
20240812,120200,12416908,998,999,999,998,282
20240812,120100,12135451,998,998,998,998,0
20240812,120000,12135451,998,998,998,998,0
20240812,115900,12135451,998,998,998,998,0
20240812,115800,12135451,998,998,998,998,0
20240812,115700,12135451,998,998,998,998,0
20240812,115600,12135451,998,998,998,998,0
20240812,115500,12135451,998,1000,1000,998,124
20240812,115400,12011476,1000,1000,1000,1000,3
20240812,115300,12008476,1000,1000,1000,1000,0
20240812,115200,12008476,1000,1000,1000,1000,0
20240812,115100,12008476,1000,1000,1000,1000,0
20240812,115000,12008476,1000,1000,1000,1000,0
20240812,114900,12008476,1000,1000,1000,1000,3
20240812,114800,12005476,1000,1000,1000,1000,0
20240812,114700,12005476,1000,1000,1000,1000,0
20240812,114600,12005476,1000,1000,1000,1000,239
20240812,114500,11766476,1000,1000,1000,1000,0
20240812,114400,11766476,1000,1000,1000,1000,0
20240812,114300,11766476,1000,1000,1000,1000,3
20240812,114200,11763476,1000,1000,1000,1000,0
20240812,114100,11763476,1000,1000,1000,1000,0
20240812,114000,11763476,1000,1000,1000,1000,1
20240812,113900,11762476,1000,1000,1000,1000,0
20240812,113800,11762476,1000,1000,1000,1000,0
20240812,113700,11762476,1000,1000,1000,1000,3
20240812,113600,11759476,1000,1000,1000,1000,0
20240812,113500,11759476,1000,1000,1000,1000,0
20240812,113400,11759476,1000,1000,1000,1000,0
20240812,113300,11759476,1000,1000,1000,1000,0
20240812,113200,11759476,1000,1000,1000,1000,3
20240812,113100,11756476,1000,1000,1000,1000,0
20240812,113000,11756476,1000,1000,1000,1000,0
20240812,112900,11756476,1000,1000,1000,1000,0
20240812,112800,11756476,1000,1000,1000,1000,0
20240812,112700,11756476,1000,1000,1000,1000,0
20240812,112600,11756476,1000,1001,1001,1000,3
20240812,112500,11753475,1002,1003,1003,1002,691
20240812,112400,11060885,1003,1004,1004,1003,435
20240812,112300,10624185,1004,1004,1004,1004,0
20240812,112200,10624185,1004,1004,1004,1004,0
20240812,112100,10624185,1004,1004,1004,1004,0
20240812,112000,10624185,1004,1004,1004,1004,3
20240812,111900,10621173,1004,1004,1004,1004,0
20240812,111800,10621173,1004,1004,1004,1004,0
20240812,111700,10621173,1004,1004,1004,1004,0
20240812,111600,10621173,1004,1004,1004,1004,0
20240812,111500,10621173,1004,1004,1004,1004,3
20240812,111400,10618161,1004,1004,1004,1004,0
20240812,111300,10618161,1004,1004,1004,1004,0
20240812,111200,10618161,1004,1004,1004,1004,0
20240812,111100,10618161,1004,1004,1004,1004,0
20240812,111000,10618161,1004,1004,1004,1004,0
20240812,110900,10618161,1004,1004,1004,1004,3
20240812,110800,10615149,1003,1003,1003,1003,0
20240812,110700,10615149,1003,1003,1003,1003,0
20240812,110600,10615149,1003,1003,1003,1003,0
20240812,110500,10615149,1003,1003,1003,1003,0
20240812,110400,10615149,1003,1003,1003,1003,0
20240812,110300,10615149,1003,1003,1003,1003,3
20240812,110200,10612140,1003,1003,1003,1003,0
20240812,110100,10612140,1003,1003,1003,1003,0
20240812,110000,10612140,1003,1003,1003,1003,0
20240812,105900,10612140,1003,1003,1003,1003,0
20240812,105800,10612140,1003,1003,1003,1003,3
20240812,105700,10609131,1003,1003,1003,1003,0
20240812,105600,10609131,1003,1003,1003,1003,0
20240812,105500,10609131,1003,1003,1003,1003,0
20240812,105400,10609131,1003,1003,1003,1003,0
20240812,105300,10609131,1003,1003,1003,1003,0
20240812,105200,10609131,1003,1003,1003,1003,3
20240812,105100,10606122,1008,1008,1008,1008,0
20240812,105000,10606122,1008,1008,1008,1008,0
20240812,104900,10606122,1008,1008,1008,1008,0
20240812,104800,10606122,1008,1008,1008,1008,0
20240812,104700,10606122,1008,1003,1008,1003,3127
20240812,104600,7466606,1003,1003,1003,1003,203
20240812,104500,7262997,1003,1003,1003,1003,345
20240812,104400,6916962,1004,1004,1004,1004,0
20240812,104300,6916962,1004,1004,1004,1003,81
20240812,104200,6835678,1005,1005,1005,1005,0
20240812,104100,6835678,1005,1005,1005,1005,24
20240812,104000,6811558,1006,1006,1006,1006,153
20240812,103900,6657640,1006,1006,1006,1006,0
20240812,103800,6657640,1006,1006,1006,1006,0
20240812,103700,6657640,1006,1006,1006,1006,0
20240812,103600,6657640,1006,1006,1006,1006,0
20240812,103500,6657640,1006,1006,1006,1006,3
20240812,103400,6654622,1008,1008,1008,1008,0
20240812,103300,6654622,1008,1008,1008,1008,0
20240812,103200,6654622,1008,1008,1008,1008,0
20240812,103100,6654622,1008,1008,1008,1008,0
20240812,103000,6654622,1008,1008,1008,1008,3
20240812,102900,6651598,1006,1006,1006,1006,3
20240812,102800,6648580,1006,1006,1006,1006,0
20240812,102700,6648580,1006,1006,1006,1006,0
20240812,102600,6648580,1006,1006,1006,1006,0
20240812,102500,6648580,1006,1006,1006,1006,0
20240812,102400,6648580,1006,1006,1006,1006,3
20240812,102300,6645562,1006,1006,1006,1006,0
20240812,102200,6645562,1006,1006,1006,1006,0
20240812,102100,6645562,1006,1006,1006,1006,0
20240812,102000,6645562,1006,1006,1006,1006,0
20240812,101900,6645562,1006,1006,1006,1006,0
20240812,101800,6645562,1006,1006,1006,1006,3
20240812,101700,6642544,1006,1006,1006,1006,0
20240812,101600,6642544,1006,1006,1006,1006,1
20240812,101500,6641538,1006,1006,1006,1006,768
20240812,101400,5868930,1006,1006,1006,1006,37
20240812,101300,5831708,1006,1006,1006,1006,0
20240812,101200,5831708,1006,1006,1006,1006,3
20240812,101100,5828690,1009,1009,1009,1009,1
20240812,101000,5827681,1009,1009,1009,1009,1
20240812,100900,5826672,1009,1009,1009,1009,0
20240812,100800,5826672,1009,1009,1009,1009,1
20240812,100700,5825663,1006,1008,1008,1006,3
20240812,100600,5822642,1010,1010,1010,1010,0
20240812,100500,5822642,1010,1010,1010,1010,0
20240812,100400,5822642,1010,1010,1010,1010,0
20240812,100300,5822642,1010,1010,1010,1010,0
20240812,100200,5822642,1010,1010,1010,1010,1
20240812,100100,5821632,1005,1006,1006,1005,4
20240812,100000,5817610,1012,1012,1012,1012,0
20240812,095900,5817610,1012,1012,1012,1012,10
20240812,095800,5807490,1010,1010,1012,1010,62
20240812,095700,5744866,1010,1007,1012,1007,1063
20240812,095600,4674130,1007,1007,1007,1007,100
20240812,095500,4573430,1007,1007,1007,1007,3
20240812,095400,4570409,1011,1011,1011,1011,2
20240812,095300,4568387,1012,1012,1012,1012,28
20240812,095200,4540051,1012,1012,1012,1012,39
20240812,095100,4500583,1010,1010,1010,1010,1
20240812,095000,4499573,1007,1005,1007,1005,347
20240812,094900,4150150,1005,1005,1005,1005,0
20240812,094800,4150150,1005,1005,1005,1005,0
20240812,094700,4150150,1005,1005,1005,1005,0
20240812,094600,4150150,1005,1005,1005,1005,0
20240812,094500,4150150,1005,1005,1005,1005,2
20240812,094400,4148140,1005,1005,1005,1005,3
20240812,094300,4145125,1007,1006,1007,1006,50
20240812,094200,4094802,1005,1005,1005,1005,0
20240812,094100,4094802,1005,1005,1005,1005,0
20240812,094000,4094802,1005,1005,1005,1005,0
20240812,093900,4094802,1005,1005,1005,1005,4
20240812,093800,4090782,1005,1005,1005,1005,0
20240812,093700,4090782,1005,1005,1005,1005,1
20240812,093600,4089777,1006,1006,1006,1006,1
20240812,093500,4088771,1005,1005,1005,1005,0
20240812,093400,4088771,1005,1005,1005,1005,0
20240812,093300,4088771,1005,1005,1005,1005,3
20240812,093200,4085756,1007,1007,1007,1007,0
20240812,093100,4085756,1007,1007,1007,1007,0
20240812,093000,4085756,1007,1007,1007,1007,9
20240812,092900,4076693,1005,1005,1005,1005,0
20240812,092800,4076693,1005,1005,1005,1005,0
20240812,092700,4076693,1005,1005,1005,1005,3
20240812,092600,4073678,1006,1006,1006,1006,0
20240812,092500,4073678,1006,1006,1006,1006,0
20240812,092400,4073678,1006,1006,1006,1006,0
20240812,092300,4073678,1006,1005,1006,1005,515
20240812,092200,3555589,1005,1005,1006,1005,143
20240812,092100,3411873,1006,1006,1006,1006,29
20240812,092000,3382699,1007,1007,1007,1007,0
20240812,091900,3382699,1007,1007,1007,1007,0
20240812,091800,3382699,1007,1007,1007,1007,0
20240812,091700,3382699,1007,1007,1007,1007,1
20240812,091600,3381692,1001,1001,1001,1001,3
20240812,091500,3378689,1007,1007,1007,1007,2
20240812,091400,3376675,1007,1008,1008,1007,153
20240812,091300,3222461,1007,1007,1007,1007,0
20240812,091200,3222461,1007,1007,1007,1007,0
20240812,091100,3222461,1007,1007,1007,1007,0
20240812,091000,3222461,1007,1012,1012,1007,5
20240812,090900,3217421,1009,1011,1011,1009,97
20240812,090800,3119522,1010,1010,1010,1010,770
20240812,090700,2341822,1010,1010,1010,1010,0
20240812,090600,2341822,1010,1010,1010,1010,0
20240812,090500,2341822,1010,1010,1010,1010,0
20240812,090400,2341822,1010,1005,1010,1005,103
20240812,090300,2238198,1005,1003,1005,1003,2
20240812,090200,2236190,1005,999,1005,999,266
20240812,090100,1970396,998,998,998,998,848
20240812,090000,1124092,996,992,996,992,1132