KissMeData/007120/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184800,24850885,1035,1035,1035,1035,1056
20240801,184700,24850885,1035,1035,1035,1035,0
20240801,184600,24850885,1035,1035,1035,1035,0
20240801,184500,24850885,1035,1035,1035,1035,0
20240801,184400,24850885,1035,1035,1035,1035,0
20240801,184300,24850885,1035,1035,1035,1035,0
20240801,184200,24850885,1035,1035,1035,1035,0
20240801,184100,24850885,1035,1035,1035,1035,0
20240801,184000,24850885,1035,1035,1035,1035,0
20240801,183900,24850885,1035,1035,1035,1035,0
20240801,183800,24850885,1035,1035,1035,1035,0
20240801,183700,24850885,1035,1035,1035,1035,0
20240801,183600,24850885,1035,1035,1035,1035,0
20240801,183500,24850885,1035,1035,1035,1035,0
20240801,183400,24850885,1035,1035,1035,1035,0
20240801,183300,24850885,1035,1035,1035,1035,0
20240801,183200,24850885,1035,1035,1035,1035,0
20240801,183100,24850885,1035,1035,1035,1035,0
20240801,183000,24850885,1035,1035,1035,1035,0
20240801,182900,24850885,1035,1035,1035,1035,0
20240801,182800,24850885,1035,1035,1035,1035,0
20240801,182700,24850885,1035,1035,1035,1035,0
20240801,182600,24850885,1035,1035,1035,1035,0
20240801,182500,24850885,1035,1035,1035,1035,0
20240801,182400,24850885,1035,1035,1035,1035,0
20240801,182300,24850885,1035,1035,1035,1035,0
20240801,182200,24850885,1035,1035,1035,1035,0
20240801,182100,24850885,1035,1035,1035,1035,0
20240801,182000,24850885,1035,1035,1035,1035,0
20240801,181900,24850885,1035,1035,1035,1035,0
20240801,181800,24850885,1035,1035,1035,1035,1056
20240801,181700,24850885,1035,1035,1035,1035,0
20240801,181600,24850885,1035,1035,1035,1035,0
20240801,181500,24850885,1035,1035,1035,1035,0
20240801,181400,24850885,1035,1035,1035,1035,0
20240801,181300,24850885,1035,1035,1035,1035,0
20240801,181200,24850885,1035,1035,1035,1035,0
20240801,181100,24850885,1035,1035,1035,1035,0
20240801,181000,24850885,1035,1035,1035,1035,0
20240801,180900,24850885,1035,1035,1035,1035,0
20240801,180800,24850885,1035,1035,1035,1035,0
20240801,180700,24850885,1035,1035,1035,1035,0
20240801,180600,24850885,1035,1035,1035,1035,0
20240801,180500,24850885,1035,1035,1035,1035,0
20240801,180400,24850885,1035,1035,1035,1035,0
20240801,180300,24850885,1035,1035,1035,1035,0
20240801,180200,24850885,1035,1035,1035,1035,0
20240801,180100,24850885,1035,1035,1035,1035,0
20240801,180000,24850885,1035,1035,1035,1035,0
20240801,175900,24850885,1035,1035,1035,1035,0
20240801,175800,24850885,1035,1035,1035,1035,0
20240801,175700,24850885,1035,1035,1035,1035,0
20240801,175600,24850885,1035,1035,1035,1035,0
20240801,175500,24850885,1035,1035,1035,1035,0
20240801,175400,24850885,1035,1035,1035,1035,0
20240801,175300,24850885,1035,1035,1035,1035,0
20240801,175200,24850885,1035,1035,1035,1035,0
20240801,175100,24850885,1035,1035,1035,1035,0
20240801,175000,24850885,1035,1035,1035,1035,0
20240801,174900,24850885,1035,1035,1035,1035,0
20240801,174800,24850885,1035,1035,1035,1035,1056
20240801,174700,24850885,1035,1035,1035,1035,0
20240801,174600,24850885,1035,1035,1035,1035,0
20240801,174500,24850885,1035,1035,1035,1035,0
20240801,174400,24850885,1035,1035,1035,1035,0
20240801,174300,24850885,1035,1035,1035,1035,0
20240801,174200,24850885,1035,1035,1035,1035,0
20240801,174100,24850885,1035,1035,1035,1035,0
20240801,174000,24850885,1035,1035,1035,1035,0
20240801,173900,24850885,1035,1035,1035,1035,0
20240801,173800,24850885,1035,1035,1035,1035,0
20240801,173700,24850885,1035,1035,1035,1035,0
20240801,173600,24850885,1035,1035,1035,1035,0
20240801,173500,24850885,1035,1035,1035,1035,0
20240801,173400,24850885,1035,1035,1035,1035,0
20240801,173300,24850885,1035,1035,1035,1035,0
20240801,173200,24850885,1035,1035,1035,1035,0
20240801,173100,24850885,1035,1035,1035,1035,0
20240801,173000,24850885,1035,1035,1035,1035,0
20240801,172900,24850885,1035,1035,1035,1035,0
20240801,172800,24850885,1035,1035,1035,1035,0
20240801,172700,24850885,1035,1035,1035,1035,0
20240801,172600,24850885,1035,1035,1035,1035,0
20240801,172500,24850885,1035,1035,1035,1035,0
20240801,172400,24850885,1035,1035,1035,1035,0
20240801,172300,24850885,1035,1035,1035,1035,0
20240801,172200,24850885,1035,1035,1035,1035,0
20240801,172100,24850885,1035,1035,1035,1035,0
20240801,172000,24850885,1035,1035,1035,1035,0
20240801,171900,24850885,1035,1035,1035,1035,0
20240801,171800,24850885,1035,1035,1035,1035,1056
20240801,171700,24850885,1035,1035,1035,1035,0
20240801,171600,24850885,1035,1035,1035,1035,0
20240801,171500,24850885,1035,1035,1035,1035,0
20240801,171400,24850885,1035,1035,1035,1035,0
20240801,171300,24850885,1035,1035,1035,1035,0
20240801,171200,24850885,1035,1035,1035,1035,0
20240801,171100,24850885,1035,1035,1035,1035,0
20240801,171000,24850885,1035,1035,1035,1035,0
20240801,170900,24850885,1035,1035,1035,1035,0
20240801,170800,24850885,1035,1035,1035,1035,0
20240801,170700,24850885,1035,1035,1035,1035,0
20240801,170600,24850885,1035,1035,1035,1035,0
20240801,170500,24850885,1035,1035,1035,1035,0
20240801,170400,24850885,1035,1035,1035,1035,0
20240801,170300,24850885,1035,1035,1035,1035,0
20240801,170200,24850885,1035,1035,1035,1035,0
20240801,170100,24850885,1035,1035,1035,1035,0
20240801,170000,24850885,1035,1035,1035,1035,0
20240801,165900,24850885,1035,1035,1035,1035,0
20240801,165800,24850885,1035,1035,1035,1035,0
20240801,165700,24850885,1035,1035,1035,1035,0
20240801,165600,24850885,1035,1035,1035,1035,0
20240801,165500,24850885,1035,1035,1035,1035,0
20240801,165400,24850885,1035,1035,1035,1035,0
20240801,165300,24850885,1035,1035,1035,1035,0
20240801,165200,24850885,1035,1035,1035,1035,0
20240801,165100,24850885,1035,1035,1035,1035,0
20240801,165000,24850885,1035,1035,1035,1035,0
20240801,164900,24850885,1035,1035,1035,1035,0
20240801,164800,24850885,1035,1035,1035,1035,1056
20240801,164700,24850885,1035,1035,1035,1035,0
20240801,164600,24850885,1035,1035,1035,1035,0
20240801,164500,24850885,1035,1035,1035,1035,0
20240801,164400,24850885,1035,1035,1035,1035,0
20240801,164300,24850885,1035,1035,1035,1035,0
20240801,164200,24850885,1035,1035,1035,1035,0
20240801,164100,24850885,1035,1035,1035,1035,0
20240801,164000,24850885,1035,1035,1035,1035,0
20240801,163900,24850885,1035,1035,1035,1035,0
20240801,163800,24850885,1035,1035,1035,1035,0
20240801,163700,24850885,1035,1035,1035,1035,0
20240801,163600,24850885,1035,1035,1035,1035,0
20240801,163500,24850885,1035,1035,1035,1035,0
20240801,163400,24850885,1035,1035,1035,1035,0
20240801,163300,24850885,1035,1035,1035,1035,0
20240801,163200,24850885,1035,1035,1035,1035,0
20240801,163100,24850885,1035,1035,1035,1035,0
20240801,163000,24850885,1035,1035,1035,1035,0
20240801,162900,24850885,1035,1035,1035,1035,0
20240801,162800,24850885,1035,1035,1035,1035,0
20240801,162700,24850885,1035,1035,1035,1035,0
20240801,162600,24850885,1035,1035,1035,1035,0
20240801,162500,24850885,1035,1035,1035,1035,0
20240801,162400,24850885,1035,1035,1035,1035,0
20240801,162300,24850885,1035,1035,1035,1035,0
20240801,162200,24850885,1035,1035,1035,1035,0
20240801,162100,24850885,1035,1035,1035,1035,0
20240801,162000,24850885,1035,1035,1035,1035,0
20240801,161900,24850885,1035,1035,1035,1035,0
20240801,161800,24850885,1035,1035,1035,1035,1056
20240801,161700,24850885,1035,1035,1035,1035,0
20240801,161600,24850885,1035,1035,1035,1035,0
20240801,161500,24850885,1035,1035,1035,1035,0
20240801,161400,24850885,1035,1035,1035,1035,0
20240801,161300,24850885,1035,1035,1035,1035,0
20240801,161200,24850885,1035,1035,1035,1035,0
20240801,161100,24850885,1035,1035,1035,1035,0
20240801,161000,24850885,1035,1035,1035,1035,0
20240801,160900,24850885,1035,1035,1035,1035,0
20240801,160800,24850885,1035,1035,1035,1035,0
20240801,160700,24850885,1035,1035,1035,1035,0
20240801,160600,24850885,1035,1035,1035,1035,0
20240801,160500,24850885,1035,1035,1035,1035,0
20240801,160400,24850885,1035,1035,1035,1035,0
20240801,160300,24850885,1035,1035,1035,1035,0
20240801,160200,24850885,1035,1035,1035,1035,0
20240801,160100,24850885,1035,1035,1035,1035,0
20240801,160000,24850885,1035,1035,1035,1035,0
20240801,155900,24850885,1035,1035,1035,1035,0
20240801,155800,24850885,1035,1035,1035,1035,0
20240801,155700,24850885,1035,1035,1035,1035,0
20240801,155600,24850885,1035,1035,1035,1035,0
20240801,155500,24850885,1035,1035,1035,1035,0
20240801,155400,24850885,1035,1035,1035,1035,0
20240801,155300,24850885,1035,1035,1035,1035,0
20240801,155200,24850885,1035,1035,1035,1035,0
20240801,155100,24850885,1035,1035,1035,1035,0
20240801,155000,24850885,1035,1035,1035,1035,0
20240801,154900,24850885,1035,1035,1035,1035,0
20240801,154800,24850885,1035,1035,1035,1035,1056
20240801,154700,24850885,1035,1035,1035,1035,0
20240801,154600,24850885,1035,1035,1035,1035,0
20240801,154500,24850885,1035,1035,1035,1035,0
20240801,154400,24850885,1035,1035,1035,1035,0
20240801,154300,24850885,1035,1035,1035,1035,0
20240801,154200,24850885,1035,1035,1035,1035,0
20240801,154100,24850885,1035,1035,1035,1035,0
20240801,154000,24850885,1035,1035,1035,1035,0
20240801,153900,24850885,1035,1035,1035,1035,0
20240801,153800,24850885,1035,1035,1035,1035,0
20240801,153700,24850885,1035,1035,1035,1035,0
20240801,153600,24850885,1035,1035,1035,1035,0
20240801,153500,24850885,1035,1035,1035,1035,0
20240801,153400,24850885,1035,1035,1035,1035,0
20240801,153300,24850885,1035,1035,1035,1035,0
20240801,153200,24850885,1035,1035,1035,1035,0
20240801,153100,24850885,1035,1035,1035,1035,0
20240801,153000,24850885,1035,1035,1035,1035,1056
20240801,152900,23757925,1035,1035,1035,1035,0
20240801,152800,23757925,1035,1035,1035,1035,0
20240801,152700,23757925,1035,1035,1035,1035,0
20240801,152600,23757925,1035,1035,1035,1035,0
20240801,152500,23757925,1035,1035,1035,1035,0
20240801,152400,23757925,1035,1035,1035,1035,0
20240801,152300,23757925,1035,1035,1035,1035,0
20240801,152200,23757925,1035,1035,1035,1035,0
20240801,152100,23757925,1035,1035,1035,1035,0
20240801,152000,23757925,1035,1035,1035,1035,0
20240801,151900,23757925,1035,1035,1035,1035,0
20240801,151800,23757925,1035,1035,1035,1035,0
20240801,151700,23757925,1035,1035,1035,1035,0
20240801,151600,23757925,1035,1031,1035,1031,871
20240801,151500,22857087,1031,1029,1031,1029,109
20240801,151400,22744754,1031,1031,1031,1031,0
20240801,151300,22744754,1031,1031,1031,1031,0
20240801,151200,22744754,1031,1031,1031,1031,0
20240801,151100,22744754,1031,1031,1031,1031,1
20240801,151000,22743723,1036,1025,1036,1025,17
20240801,150900,22726276,1025,1025,1025,1025,11
20240801,150800,22715001,1026,1025,1026,1025,162
20240801,150700,22548800,1025,1024,1025,1024,52
20240801,150600,22495511,1024,1024,1024,1024,11
20240801,150500,22484247,1024,1024,1024,1024,11
20240801,150400,22472983,1024,1024,1024,1024,1011
20240801,150300,21437719,1024,1024,1024,1024,11
20240801,150200,21426455,1025,1024,1025,1024,12
20240801,150100,21414166,1024,1024,1024,1024,11
20240801,150000,21402902,1024,1023,1024,1023,337
20240801,145900,21058125,1024,1024,1024,1024,40
20240801,145800,21017165,1025,1025,1025,1025,0
20240801,145700,21017165,1025,1025,1025,1025,0
20240801,145600,21017165,1025,1025,1025,1025,0
20240801,145500,21017165,1025,1025,1025,1025,0
20240801,145400,21017165,1025,1025,1025,1025,0
20240801,145300,21017165,1025,1025,1025,1025,30
20240801,145200,20986415,1026,1026,1026,1026,0
20240801,145100,20986415,1026,1026,1026,1026,0
20240801,145000,20986415,1026,1026,1026,1026,0
20240801,144900,20986415,1026,1026,1026,1026,0
20240801,144800,20986415,1026,1026,1026,1026,0
20240801,144700,20986415,1026,1025,1026,1025,2
20240801,144600,20984364,1027,1027,1027,1027,0
20240801,144500,20984364,1027,1027,1027,1027,0
20240801,144400,20984364,1027,1027,1027,1027,0
20240801,144300,20984364,1027,1027,1027,1027,0
20240801,144200,20984364,1027,1027,1027,1027,0
20240801,144100,20984364,1027,1027,1027,1027,0
20240801,144000,20984364,1027,1027,1027,1027,0
20240801,143900,20984364,1027,1027,1027,1027,0
20240801,143800,20984364,1027,1027,1027,1027,0
20240801,143700,20984364,1027,1027,1027,1027,0
20240801,143600,20984364,1027,1027,1027,1027,0
20240801,143500,20984364,1027,1027,1027,1027,0
20240801,143400,20984364,1027,1022,1027,1022,1112
20240801,143300,19842704,1022,1023,1023,1022,12
20240801,143200,19830432,1023,1021,1023,1021,178
20240801,143100,19648362,1021,1021,1021,1021,12
20240801,143000,19636110,1021,1021,1021,1021,12
20240801,142900,19623858,1021,1021,1021,1021,12
20240801,142800,19611606,1021,1022,1022,1021,1048
20240801,142700,18541182,1022,1022,1022,1022,12
20240801,142600,18528918,1022,1022,1022,1022,12
20240801,142500,18516654,1022,1022,1022,1022,12
20240801,142400,18504390,1022,1022,1022,1022,48
20240801,142300,18455334,1023,1023,1023,1023,0
20240801,142200,18455334,1023,1023,1023,1023,0
20240801,142100,18455334,1023,1023,1023,1023,0
20240801,142000,18455334,1023,1020,1023,1020,13
20240801,141900,18442071,1020,1020,1020,1020,12
20240801,141800,18429831,1020,1020,1020,1020,15
20240801,141700,18414531,1020,1021,1021,1020,48
20240801,141600,18365565,1021,1021,1021,1021,12
20240801,141500,18353313,1022,1022,1022,1022,12
20240801,141400,18341049,1022,1022,1022,1022,12
20240801,141300,18328785,1022,1022,1022,1022,12
20240801,141200,18316521,1023,1023,1023,1023,1
20240801,141100,18315498,1024,1024,1024,1024,0
20240801,141000,18315498,1024,1024,1024,1024,0
20240801,140900,18315498,1024,1024,1024,1024,0
20240801,140800,18315498,1024,1024,1024,1024,0
20240801,140700,18315498,1024,1024,1024,1024,0
20240801,140600,18315498,1024,1024,1024,1024,0
20240801,140500,18315498,1024,1024,1024,1024,0
20240801,140400,18315498,1024,1024,1024,1024,0
20240801,140300,18315498,1024,1024,1024,1024,0
20240801,140200,18315498,1024,1024,1024,1024,0
20240801,140100,18315498,1024,1024,1024,1024,0
20240801,140000,18315498,1024,1024,1024,1024,0
20240801,135900,18315498,1024,1024,1024,1024,0
20240801,135800,18315498,1024,1020,1024,1020,13
20240801,135700,18302234,1020,1020,1020,1020,12
20240801,135600,18289994,1020,1020,1020,1020,12
20240801,135500,18277754,1020,1020,1020,1020,12
20240801,135400,18265514,1020,1020,1020,1020,12
20240801,135300,18253274,1019,1019,1019,1019,12
20240801,135200,18241046,1019,1019,1019,1019,12
20240801,135100,18228818,1019,1022,1022,1019,6012
20240801,135000,12097058,1022,1022,1022,1022,12
20240801,134900,12084794,1022,1022,1022,1022,12
20240801,134800,12072530,1021,1021,1021,1021,3
20240801,134700,12069467,1025,1025,1025,1025,24
20240801,134600,12044867,1026,1026,1026,1026,0
20240801,134500,12044867,1026,1021,1026,1021,13
20240801,134400,12031589,1021,1021,1021,1021,12
20240801,134300,12019337,1021,1021,1021,1021,12
20240801,134200,12007085,1022,1022,1023,1022,1275
20240801,134100,10703981,1022,1022,1022,1022,12
20240801,134000,10691717,1022,1022,1022,1022,12
20240801,133900,10679453,1022,1022,1022,1022,12
20240801,133800,10667189,1023,1024,1024,1023,1115
20240801,133700,9526379,1024,1024,1024,1024,12
20240801,133600,9514091,1024,1024,1024,1024,12
20240801,133500,9501803,1024,1024,1024,1024,12
20240801,133400,9489515,1024,1025,1025,1024,12
20240801,133300,9477224,1025,1025,1025,1025,13
20240801,133200,9463899,1025,1025,1025,1025,12
20240801,133100,9451599,1024,1024,1024,1024,12
20240801,133000,9439311,1024,1024,1024,1024,12
20240801,132900,9427023,1024,1025,1025,1024,12
20240801,132800,9414732,1025,1025,1025,1025,12
20240801,132700,9402432,1025,1025,1025,1025,12
20240801,132600,9390132,1024,1025,1025,1024,12
20240801,132500,9377842,1025,1025,1025,1025,12
20240801,132400,9365542,1025,1025,1025,1025,12
20240801,132300,9353242,1025,1024,1025,1024,13
20240801,132200,9339929,1024,1024,1024,1024,12
20240801,132100,9327641,1024,1024,1024,1024,12
20240801,132000,9315353,1024,1024,1024,1024,12
20240801,131900,9303065,1023,1024,1024,1023,12
20240801,131800,9290786,1024,1024,1024,1024,12
20240801,131700,9278498,1024,1024,1024,1024,12
20240801,131600,9266210,1023,1023,1023,1023,12
20240801,131500,9253934,1023,1023,1023,1023,12
20240801,131400,9241658,1023,1024,1024,1023,12
20240801,131300,9229379,1024,1024,1024,1024,12
20240801,131200,9217091,1024,1024,1024,1024,12
20240801,131100,9204803,1023,1024,1024,1023,12
20240801,131000,9192524,1024,1024,1024,1024,12
20240801,130900,9180236,1024,1024,1024,1024,12
20240801,130800,9167948,1023,1023,1023,1023,12
20240801,130700,9155672,1023,1024,1024,1023,12
20240801,130600,9143394,1024,1024,1024,1024,12
20240801,130500,9131106,1023,1023,1023,1023,12
20240801,130400,9118830,1023,1023,1023,1023,12
20240801,130300,9106554,1023,1024,1024,1023,12
20240801,130200,9094277,1024,1024,1024,1024,12
20240801,130100,9081989,1024,1023,1024,1023,48
20240801,130000,9032849,1024,1025,1026,1024,1541
20240801,125900,7454811,1026,1025,1026,1025,74
20240801,125800,7378899,1025,1025,1025,1025,12
20240801,125700,7366599,1026,1025,1026,1025,30
20240801,125600,7335831,1026,1024,1026,1024,123
20240801,125500,7209660,1024,1024,1024,1024,12
20240801,125400,7197372,1024,1024,1024,1024,12
20240801,125300,7185084,1025,1024,1025,1024,19
20240801,125200,7165621,1025,1025,1025,1025,2
20240801,125100,7163571,1026,1025,1026,1025,39
20240801,125000,7123569,1025,1025,1025,1025,12
20240801,124900,7111269,1026,1025,1026,1025,13
20240801,124800,7097943,1026,1025,1026,1025,39
20240801,124700,7057941,1025,1025,1025,1025,12
20240801,124600,7045641,1025,1025,1025,1025,12
20240801,124500,7033341,1025,1025,1025,1025,103
20240801,124400,6927766,1025,1025,1025,1025,12
20240801,124300,6915466,1026,1025,1026,1025,68
20240801,124200,6845712,1025,1025,1025,1025,12
20240801,124100,6833412,1025,1025,1025,1025,12
20240801,124000,6821112,1025,1025,1025,1025,12
20240801,123900,6808812,1025,1025,1025,1025,12
20240801,123800,6796512,1025,1025,1025,1025,12
20240801,123700,6784212,1025,1025,1025,1025,12
20240801,123600,6771912,1025,1025,1025,1025,12
20240801,123500,6759612,1025,1025,1025,1025,12
20240801,123400,6747312,1026,1026,1026,1026,224
20240801,123300,6517488,1027,1027,1028,1027,84
20240801,123200,6431193,1027,1027,1027,1027,12
20240801,123100,6418869,1027,1027,1027,1027,12
20240801,123000,6406545,1026,1026,1026,1026,12
20240801,122900,6394233,1026,1026,1026,1026,12
20240801,122800,6381921,1026,1026,1026,1026,40
20240801,122700,6340881,1026,1026,1026,1026,12
20240801,122600,6328569,1026,1026,1026,1026,12
20240801,122500,6316257,1026,1026,1026,1026,12
20240801,122400,6303945,1026,1026,1026,1026,12
20240801,122300,6291633,1026,1026,1026,1026,12
20240801,122200,6279321,1026,1026,1026,1026,12
20240801,122100,6267009,1026,1026,1026,1026,12
20240801,122000,6254697,1026,1027,1027,1026,12
20240801,121900,6242380,1026,1026,1026,1026,12
20240801,121800,6230068,1026,1026,1026,1026,12
20240801,121700,6217756,1026,1026,1026,1026,12
20240801,121600,6205444,1026,1026,1026,1026,12
20240801,121500,6193132,1026,1026,1026,1026,12
20240801,121400,6180820,1026,1027,1027,1026,12
20240801,121300,6168505,1027,1027,1027,1027,12
20240801,121200,6156181,1027,1027,1027,1027,12
20240801,121100,6143857,1026,1026,1026,1026,12
20240801,121000,6131545,1026,1027,1027,1026,12
20240801,120900,6119232,1027,1027,1027,1027,12
20240801,120800,6106908,1027,1027,1027,1027,12
20240801,120700,6094584,1027,1028,1028,1027,12
20240801,120600,6082249,1028,1026,1028,1026,70
20240801,120500,6010314,1026,1026,1026,1026,12
20240801,120400,5998002,1026,1026,1026,1026,12
20240801,120300,5985690,1026,1026,1026,1026,12
20240801,120200,5973378,1027,1027,1027,1027,12
20240801,120100,5961054,1028,1028,1028,1028,27
20240801,120000,5933298,1029,1029,1029,1029,0
20240801,115900,5933298,1029,1029,1029,1029,0
20240801,115800,5933298,1029,1029,1029,1029,0
20240801,115700,5933298,1029,1029,1029,1029,0
20240801,115600,5933298,1029,1029,1029,1029,0
20240801,115500,5933298,1029,1029,1029,1029,0
20240801,115400,5933298,1029,1026,1029,1026,13
20240801,115300,5919957,1026,1026,1026,1026,12
20240801,115200,5907645,1026,1026,1026,1026,12
20240801,115100,5895333,1026,1026,1026,1026,12
20240801,115000,5883021,1026,1026,1026,1026,12
20240801,114900,5870709,1026,1027,1027,1026,12
20240801,114800,5858390,1026,1027,1027,1026,12
20240801,114700,5846077,1027,1027,1027,1027,12
20240801,114600,5833753,1027,1027,1027,1027,12
20240801,114500,5821429,1027,1026,1027,1026,26
20240801,114400,5794751,1026,1026,1026,1026,96
20240801,114300,5696255,1026,1026,1027,1026,86
20240801,114200,5608016,1026,1026,1026,1026,36
20240801,114100,5571080,1026,1027,1027,1026,91
20240801,114000,5477683,1027,1028,1028,1027,108
20240801,113900,5366764,1028,1028,1028,1028,24
20240801,113800,5342092,1027,1027,1027,1027,12
20240801,113700,5329768,1027,1027,1027,1027,12
20240801,113600,5317444,1027,1027,1027,1027,12
20240801,113500,5305120,1027,1028,1028,1027,12
20240801,113400,5292785,1028,1028,1028,1028,12
20240801,113300,5280449,1029,1029,1029,1029,15
20240801,113200,5265014,1029,1029,1029,1029,12
20240801,113100,5252666,1028,1028,1028,1028,12
20240801,113000,5240330,1028,1028,1028,1028,12
20240801,112900,5227994,1028,1029,1029,1028,12
20240801,112800,5215655,1029,1029,1029,1029,12
20240801,112700,5203307,1029,1029,1029,1029,12
20240801,112600,5190959,1028,1029,1029,1028,12
20240801,112500,5178620,1029,1029,1029,1029,12
20240801,112400,5166272,1029,1029,1029,1029,12
20240801,112300,5153924,1030,1029,1030,1028,1312
20240801,112200,3804812,1030,1029,1030,1029,112
20240801,112100,3689464,1029,1029,1029,1029,12
20240801,112000,3677116,1030,1030,1030,1030,84
20240801,111900,3590596,1030,1030,1030,1030,12
20240801,111800,3578236,1031,1031,1031,1031,27
20240801,111700,3550399,1034,1034,1034,1034,0
20240801,111600,3550399,1034,1034,1034,1034,0
20240801,111500,3550399,1034,1034,1034,1034,0
20240801,111400,3550399,1034,1030,1034,1030,13
20240801,111300,3537005,1030,1030,1030,1030,23
20240801,111200,3513315,1031,1031,1031,1031,27
20240801,111100,3485478,1032,1032,1032,1032,27
20240801,111000,3457614,1035,1035,1035,1035,0
20240801,110900,3457614,1035,1035,1035,1035,0
20240801,110800,3457614,1035,1035,1035,1035,0
20240801,110700,3457614,1035,1035,1035,1035,0
20240801,110600,3457614,1035,1035,1035,1035,0
20240801,110500,3457614,1035,1035,1035,1035,0
20240801,110400,3457614,1035,1035,1035,1035,0
20240801,110300,3457614,1035,1035,1035,1035,0
20240801,110200,3457614,1035,1035,1035,1035,0
20240801,110100,3457614,1035,1035,1035,1035,0
20240801,110000,3457614,1035,1035,1035,1035,0
20240801,105900,3457614,1035,1029,1035,1029,1012
20240801,105800,2410791,1028,1029,1029,1028,12
20240801,105700,2398451,1029,1029,1029,1029,12
20240801,105600,2386103,1029,1029,1029,1029,12
20240801,105500,2373755,1029,1029,1029,1029,72
20240801,105400,2299667,1030,1030,1030,1030,0
20240801,105300,2299667,1030,1030,1030,1030,0
20240801,105200,2299667,1030,1030,1030,1030,0
20240801,105100,2299667,1030,1030,1030,1030,0
20240801,105000,2299667,1030,1030,1030,1030,0
20240801,104900,2299667,1030,1028,1030,1028,13
20240801,104800,2286301,1028,1028,1028,1028,12
20240801,104700,2273965,1028,1029,1029,1028,12
20240801,104600,2261621,1029,1028,1029,1028,31
20240801,104500,2229734,1028,1028,1028,1028,12
20240801,104400,2217398,1028,1028,1028,1028,12
20240801,104300,2205062,1029,1029,1029,1029,3
20240801,104200,2201975,1030,1030,1030,1030,1
20240801,104100,2200945,1031,1031,1031,1031,27
20240801,104000,2173108,1034,1034,1034,1034,0
20240801,103900,2173108,1034,1034,1034,1034,0
20240801,103800,2173108,1034,1029,1034,1029,14
20240801,103700,2158693,1029,1029,1029,1029,12
20240801,103600,2146345,1029,1033,1033,1029,2
20240801,103500,2144283,1036,1036,1036,1036,0
20240801,103400,2144283,1036,1036,1036,1036,0
20240801,103300,2144283,1036,1036,1036,1036,0
20240801,103200,2144283,1036,1036,1036,1036,0
20240801,103100,2144283,1036,1036,1036,1036,0
20240801,103000,2144283,1036,1036,1036,1036,0
20240801,102900,2144283,1036,1036,1036,1036,0
20240801,102800,2144283,1036,1036,1036,1036,0
20240801,102700,2144283,1036,1036,1036,1036,0
20240801,102600,2144283,1036,1036,1036,1036,0
20240801,102500,2144283,1036,1036,1036,1036,0
20240801,102400,2144283,1036,1036,1036,1036,0
20240801,102300,2144283,1036,1036,1036,1036,0
20240801,102200,2144283,1036,1036,1036,1036,0
20240801,102100,2144283,1036,1036,1036,1036,0
20240801,102000,2144283,1036,1036,1036,1036,0
20240801,101900,2144283,1036,1036,1036,1036,0
20240801,101800,2144283,1036,1036,1036,1036,0
20240801,101700,2144283,1036,1036,1036,1036,0
20240801,101600,2144283,1036,1036,1036,1036,0
20240801,101500,2144283,1036,1036,1036,1036,0
20240801,101400,2144283,1036,1036,1036,1036,0
20240801,101300,2144283,1036,1028,1036,1028,13
20240801,101200,2130911,1029,1028,1029,1028,107
20240801,101100,2020832,1029,1029,1029,1029,0
20240801,101000,2020832,1029,1027,1029,1027,31
20240801,100900,1988993,1026,1027,1027,1026,12
20240801,100800,1976670,1027,1027,1027,1027,12
20240801,100700,1964346,1027,1028,1028,1027,12
20240801,100600,1952016,1028,1027,1028,1027,33
20240801,100500,1918104,1027,1027,1027,1027,12
20240801,100400,1905780,1028,1028,1028,1028,39
20240801,100300,1865688,1029,1029,1029,1029,0
20240801,100200,1865688,1029,1029,1029,1029,0
20240801,100100,1865688,1029,1029,1029,1029,0
20240801,100000,1865688,1029,1029,1029,1029,0
20240801,095900,1865688,1029,1026,1029,1026,13
20240801,095800,1852347,1026,1026,1026,1026,12
20240801,095700,1840035,1026,1026,1026,1026,12
20240801,095600,1827723,1026,1026,1026,1026,12
20240801,095500,1815411,1026,1026,1026,1026,12
20240801,095400,1803099,1026,1027,1027,1026,12
20240801,095300,1790784,1027,1027,1027,1027,12
20240801,095200,1778460,1028,1027,1028,1027,16
20240801,095100,1762024,1028,1026,1028,1026,14
20240801,095000,1747656,1026,1027,1027,1026,73
20240801,094900,1672756,1026,1026,1026,1026,12
20240801,094800,1660444,1027,1027,1027,1027,12
20240801,094700,1648120,1028,1027,1028,1027,17
20240801,094600,1630656,1027,1027,1027,1027,12
20240801,094500,1618332,1028,1028,1028,1028,1
20240801,094400,1617304,1029,1026,1029,1026,13
20240801,094300,1603963,1026,1025,1026,1025,18
20240801,094200,1585507,1025,1025,1025,1025,12
20240801,094100,1573207,1025,1025,1025,1025,12
20240801,094000,1560907,1025,1025,1025,1025,12
20240801,093900,1548607,1025,1025,1025,1025,12
20240801,093800,1536307,1025,1025,1025,1025,12
20240801,093700,1524007,1025,1025,1025,1025,12
20240801,093600,1511707,1024,1025,1025,1024,12
20240801,093500,1499411,1025,1024,1025,1024,19
20240801,093400,1479948,1024,1024,1024,1024,12
20240801,093300,1467660,1024,1023,1024,1023,26
20240801,093200,1441048,1024,1024,1024,1024,10
20240801,093100,1430808,1025,1025,1025,1025,0
20240801,093000,1430808,1025,1025,1025,1025,5
20240801,092900,1425683,1026,1021,1026,1021,13
20240801,092800,1412405,1021,1025,1025,1021,1010
20240801,092700,380400,1025,1026,1026,1025,251
20240801,092600,123108,1026,1027,1027,1026,12
20240801,092500,110785,1027,1027,1027,1027,1
20240801,092400,109758,1030,1030,1030,1030,0
20240801,092300,109758,1030,1030,1030,1030,0
20240801,092200,109758,1030,1030,1030,1030,0
20240801,092100,109758,1030,1030,1030,1030,0
20240801,092000,109758,1030,1030,1030,1030,0
20240801,091900,109758,1030,1030,1030,1030,0
20240801,091800,109758,1030,1030,1030,1030,11
20240801,091700,98428,1039,1039,1039,1039,0
20240801,091600,98428,1039,1039,1039,1039,0
20240801,091500,98428,1039,1039,1039,1039,0
20240801,091400,98428,1039,1039,1039,1039,0
20240801,091300,98428,1039,1039,1039,1039,0
20240801,091200,98428,1039,1039,1039,1039,0
20240801,091100,98428,1039,1039,1039,1039,0
20240801,091000,98428,1039,1039,1039,1039,0
20240801,090900,98428,1039,1039,1039,1039,0
20240801,090800,98428,1039,1039,1039,1039,0
20240801,090700,98428,1039,1039,1039,1039,0
20240801,090600,98428,1039,1039,1039,1039,0
20240801,090500,98428,1039,1039,1039,1039,0
20240801,090400,98428,1039,1039,1039,1039,0
20240801,090300,98428,1039,1039,1039,1039,0
20240801,090200,98428,1039,1039,1039,1039,0
20240801,090100,98428,1039,1025,1039,1025,13
20240801,090000,85089,1025,1025,1039,1025,83