KissMeData/009270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185200,202260817,1267,1267,1267,1267,4082
20240809,185100,202260817,1267,1267,1267,1267,0
20240809,185000,202260817,1267,1267,1267,1267,0
20240809,184900,202260817,1267,1267,1267,1267,0
20240809,184800,202260817,1267,1267,1267,1267,0
20240809,184700,202260817,1267,1267,1267,1267,0
20240809,184600,202260817,1267,1267,1267,1267,0
20240809,184500,202260817,1267,1267,1267,1267,0
20240809,184400,202260817,1267,1267,1267,1267,0
20240809,184300,202260817,1267,1267,1267,1267,0
20240809,184200,202260817,1267,1267,1267,1267,0
20240809,184100,202260817,1267,1267,1267,1267,0
20240809,184000,202260817,1267,1267,1267,1267,0
20240809,183900,202260817,1267,1267,1267,1267,0
20240809,183800,202260817,1267,1267,1267,1267,0
20240809,183700,202260817,1267,1267,1267,1267,0
20240809,183600,202260817,1267,1267,1267,1267,0
20240809,183500,202260817,1267,1267,1267,1267,0
20240809,183400,202260817,1267,1267,1267,1267,0
20240809,183300,202260817,1267,1267,1267,1267,0
20240809,183200,202260817,1267,1267,1267,1267,0
20240809,183100,202260817,1267,1267,1267,1267,0
20240809,183000,202260817,1267,1267,1267,1267,0
20240809,182900,202260817,1267,1267,1267,1267,0
20240809,182800,202260817,1267,1267,1267,1267,0
20240809,182700,202260817,1267,1267,1267,1267,0
20240809,182600,202260817,1267,1267,1267,1267,0
20240809,182500,202260817,1267,1267,1267,1267,0
20240809,182400,202260817,1267,1267,1267,1267,0
20240809,182300,202260817,1267,1267,1267,1267,0
20240809,182200,202260817,1267,1267,1267,1267,4082
20240809,182100,202260817,1267,1267,1267,1267,0
20240809,182000,202260817,1267,1267,1267,1267,0
20240809,181900,202260817,1267,1267,1267,1267,0
20240809,181800,202260817,1267,1267,1267,1267,0
20240809,181700,202260817,1267,1267,1267,1267,0
20240809,181600,202260817,1267,1267,1267,1267,0
20240809,181500,202260817,1267,1267,1267,1267,0
20240809,181400,202260817,1267,1267,1267,1267,0
20240809,181300,202260817,1267,1267,1267,1267,0
20240809,181200,202260817,1267,1267,1267,1267,0
20240809,181100,202260817,1267,1267,1267,1267,0
20240809,181000,202260817,1267,1267,1267,1267,0
20240809,180900,202260817,1267,1267,1267,1267,0
20240809,180800,202260817,1267,1267,1267,1267,0
20240809,180700,202260817,1267,1267,1267,1267,0
20240809,180600,202260817,1267,1267,1267,1267,0
20240809,180500,202260817,1267,1267,1267,1267,0
20240809,180400,202260817,1267,1267,1267,1267,0
20240809,180300,202260817,1267,1267,1267,1267,0
20240809,180200,202260817,1267,1267,1267,1267,0
20240809,180100,202260817,1267,1267,1267,1267,0
20240809,180000,202260817,1267,1267,1267,1267,0
20240809,175900,202260817,1267,1267,1267,1267,0
20240809,175800,202260817,1267,1267,1267,1267,0
20240809,175700,202260817,1267,1267,1267,1267,0
20240809,175600,202260817,1267,1267,1267,1267,0
20240809,175500,202260817,1267,1267,1267,1267,0
20240809,175400,202260817,1267,1267,1267,1267,0
20240809,175300,202260817,1267,1267,1267,1267,0
20240809,175200,202260817,1267,1267,1267,1267,4082
20240809,175100,202260817,1267,1267,1267,1267,0
20240809,175000,202260817,1267,1267,1267,1267,0
20240809,174900,202260817,1267,1267,1267,1267,0
20240809,174800,202260817,1267,1267,1267,1267,0
20240809,174700,202260817,1267,1267,1267,1267,0
20240809,174600,202260817,1267,1267,1267,1267,0
20240809,174500,202260817,1267,1267,1267,1267,0
20240809,174400,202260817,1267,1267,1267,1267,0
20240809,174300,202260817,1267,1267,1267,1267,0
20240809,174200,202260817,1267,1267,1267,1267,0
20240809,174100,202260817,1267,1267,1267,1267,0
20240809,174000,202260817,1267,1267,1267,1267,0
20240809,173900,202260817,1267,1267,1267,1267,0
20240809,173800,202260817,1267,1267,1267,1267,0
20240809,173700,202260817,1267,1267,1267,1267,0
20240809,173600,202260817,1267,1267,1267,1267,0
20240809,173500,202260817,1267,1267,1267,1267,0
20240809,173400,202260817,1267,1267,1267,1267,0
20240809,173300,202260817,1267,1267,1267,1267,0
20240809,173200,202260817,1267,1267,1267,1267,0
20240809,173100,202260817,1267,1267,1267,1267,0
20240809,173000,202260817,1267,1267,1267,1267,0
20240809,172900,202260817,1267,1267,1267,1267,0
20240809,172800,202260817,1267,1267,1267,1267,0
20240809,172700,202260817,1267,1267,1267,1267,0
20240809,172600,202260817,1267,1267,1267,1267,0
20240809,172500,202260817,1267,1267,1267,1267,0
20240809,172400,202260817,1267,1267,1267,1267,0
20240809,172300,202260817,1267,1267,1267,1267,0
20240809,172200,202260817,1267,1267,1267,1267,4082
20240809,172100,202260817,1267,1267,1267,1267,0
20240809,172000,202260817,1267,1267,1267,1267,0
20240809,171900,202260817,1267,1267,1267,1267,0
20240809,171800,202260817,1267,1267,1267,1267,0
20240809,171700,202260817,1267,1267,1267,1267,0
20240809,171600,202260817,1267,1267,1267,1267,0
20240809,171500,202260817,1267,1267,1267,1267,0
20240809,171400,202260817,1267,1267,1267,1267,0
20240809,171300,202260817,1267,1267,1267,1267,0
20240809,171200,202260817,1267,1267,1267,1267,0
20240809,171100,202260817,1267,1267,1267,1267,0
20240809,171000,202260817,1267,1267,1267,1267,0
20240809,170900,202260817,1267,1267,1267,1267,0
20240809,170800,202260817,1267,1267,1267,1267,0
20240809,170700,202260817,1267,1267,1267,1267,0
20240809,170600,202260817,1267,1267,1267,1267,0
20240809,170500,202260817,1267,1267,1267,1267,0
20240809,170400,202260817,1267,1267,1267,1267,0
20240809,170300,202260817,1267,1267,1267,1267,0
20240809,170200,202260817,1267,1267,1267,1267,0
20240809,170100,202260817,1267,1267,1267,1267,0
20240809,170000,202260817,1267,1267,1267,1267,0
20240809,165900,202260817,1267,1267,1267,1267,0
20240809,165800,202260817,1267,1267,1267,1267,0
20240809,165700,202260817,1267,1267,1267,1267,0
20240809,165600,202260817,1267,1267,1267,1267,0
20240809,165500,202260817,1267,1267,1267,1267,0
20240809,165400,202260817,1267,1267,1267,1267,0
20240809,165300,202260817,1267,1267,1267,1267,0
20240809,165200,202260817,1267,1267,1267,1267,4082
20240809,165100,202260817,1267,1267,1267,1267,0
20240809,165000,202260817,1267,1267,1267,1267,0
20240809,164900,202260817,1267,1267,1267,1267,0
20240809,164800,202260817,1267,1267,1267,1267,0
20240809,164700,202260817,1267,1267,1267,1267,0
20240809,164600,202260817,1267,1267,1267,1267,0
20240809,164500,202260817,1267,1267,1267,1267,0
20240809,164400,202260817,1267,1267,1267,1267,0
20240809,164300,202260817,1267,1267,1267,1267,0
20240809,164200,202260817,1267,1267,1267,1267,0
20240809,164100,202260817,1267,1267,1267,1267,0
20240809,164000,202260817,1267,1267,1267,1267,0
20240809,163900,202260817,1267,1267,1267,1267,0
20240809,163800,202260817,1267,1267,1267,1267,0
20240809,163700,202260817,1267,1267,1267,1267,0
20240809,163600,202260817,1267,1267,1267,1267,0
20240809,163500,202260817,1267,1267,1267,1267,0
20240809,163400,202260817,1267,1267,1267,1267,0
20240809,163300,202260817,1267,1267,1267,1267,0
20240809,163200,202260817,1267,1267,1267,1267,0
20240809,163100,202260817,1267,1267,1267,1267,0
20240809,163000,202260817,1267,1267,1267,1267,0
20240809,162900,202260817,1267,1267,1267,1267,0
20240809,162800,202260817,1267,1267,1267,1267,0
20240809,162700,202260817,1267,1267,1267,1267,0
20240809,162600,202260817,1267,1267,1267,1267,0
20240809,162500,202260817,1267,1267,1267,1267,0
20240809,162400,202260817,1267,1267,1267,1267,0
20240809,162300,202260817,1267,1267,1267,1267,0
20240809,162200,202260817,1267,1267,1267,1267,4082
20240809,162100,202260817,1267,1267,1267,1267,0
20240809,162000,202260817,1267,1267,1267,1267,0
20240809,161900,202260817,1267,1267,1267,1267,0
20240809,161800,202260817,1267,1267,1267,1267,0
20240809,161700,202260817,1267,1267,1267,1267,0
20240809,161600,202260817,1267,1267,1267,1267,0
20240809,161500,202260817,1267,1267,1267,1267,0
20240809,161400,202260817,1267,1267,1267,1267,0
20240809,161300,202260817,1267,1267,1267,1267,0
20240809,161200,202260817,1267,1267,1267,1267,0
20240809,161100,202260817,1267,1267,1267,1267,0
20240809,161000,202260817,1267,1267,1267,1267,0
20240809,160900,202260817,1267,1267,1267,1267,0
20240809,160800,202260817,1267,1267,1267,1267,0
20240809,160700,202260817,1267,1267,1267,1267,0
20240809,160600,202260817,1267,1267,1267,1267,0
20240809,160500,202260817,1267,1267,1267,1267,0
20240809,160400,202260817,1267,1267,1267,1267,0
20240809,160300,202260817,1267,1267,1267,1267,0
20240809,160200,202260817,1267,1267,1267,1267,0
20240809,160100,202260817,1267,1267,1267,1267,0
20240809,160000,202260817,1267,1267,1267,1267,0
20240809,155900,202260817,1267,1267,1267,1267,0
20240809,155800,202260817,1267,1267,1267,1267,0
20240809,155700,202260817,1267,1267,1267,1267,0
20240809,155600,202260817,1267,1267,1267,1267,0
20240809,155500,202260817,1267,1267,1267,1267,0
20240809,155400,202260817,1267,1267,1267,1267,0
20240809,155300,202260817,1267,1267,1267,1267,0
20240809,155200,202260817,1267,1267,1267,1267,4082
20240809,155100,202260817,1267,1267,1267,1267,0
20240809,155000,202260817,1267,1267,1267,1267,0
20240809,154900,202260817,1267,1267,1267,1267,0
20240809,154800,202260817,1267,1267,1267,1267,0
20240809,154700,202260817,1267,1267,1267,1267,0
20240809,154600,202260817,1267,1267,1267,1267,0
20240809,154500,202260817,1267,1267,1267,1267,0
20240809,154400,202260817,1267,1267,1267,1267,0
20240809,154300,202260817,1267,1267,1267,1267,0
20240809,154200,202260817,1267,1267,1267,1267,0
20240809,154100,202260817,1267,1267,1267,1267,0
20240809,154000,202260817,1267,1267,1267,1267,0
20240809,153900,202260817,1267,1267,1267,1267,0
20240809,153800,202260817,1267,1267,1267,1267,0
20240809,153700,202260817,1267,1267,1267,1267,0
20240809,153600,202260817,1267,1267,1267,1267,0
20240809,153500,202260817,1267,1267,1267,1267,0
20240809,153400,202260817,1267,1267,1267,1267,0
20240809,153300,202260817,1267,1267,1267,1267,0
20240809,153200,202260817,1267,1267,1267,1267,0
20240809,153100,202260817,1267,1267,1267,1267,0
20240809,153000,202260817,1267,1267,1267,1267,4082
20240809,152900,197088923,1267,1267,1267,1267,0
20240809,152800,197088923,1267,1267,1267,1267,0
20240809,152700,197088923,1267,1267,1267,1267,0
20240809,152600,197088923,1267,1267,1267,1267,0
20240809,152500,197088923,1267,1267,1267,1267,0
20240809,152400,197088923,1267,1267,1267,1267,0
20240809,152300,197088923,1267,1267,1267,1267,0
20240809,152200,197088923,1267,1267,1267,1267,0
20240809,152100,197088923,1267,1267,1267,1267,0
20240809,152000,197088923,1267,1267,1267,1267,0
20240809,151900,197088923,1267,1268,1268,1265,4167
20240809,151800,191808914,1268,1268,1268,1268,184
20240809,151700,191575602,1268,1268,1268,1268,2
20240809,151600,191573066,1270,1270,1270,1270,0
20240809,151500,191573066,1270,1270,1270,1270,0
20240809,151400,191573066,1270,1266,1270,1266,640
20240809,151300,190762580,1265,1265,1265,1265,7
20240809,151200,190753725,1266,1266,1266,1266,5
20240809,151100,190747395,1265,1265,1265,1265,0
20240809,151000,190747395,1265,1265,1265,1265,6
20240809,150900,190739805,1266,1266,1266,1266,7
20240809,150800,190730943,1266,1266,1266,1266,7
20240809,150700,190722081,1266,1266,1266,1266,7
20240809,150600,190713219,1264,1264,1264,1264,7
20240809,150500,190704371,1264,1264,1264,1264,1
20240809,150400,190703107,1266,1266,1266,1266,300
20240809,150300,190323307,1266,1266,1266,1266,0
20240809,150200,190323307,1266,1266,1266,1266,7
20240809,150100,190314445,1266,1265,1266,1265,2508
20240809,150000,187139698,1266,1266,1266,1266,1
20240809,145900,187138432,1264,1264,1266,1264,15
20240809,145800,187119470,1266,1266,1266,1266,0
20240809,145700,187119470,1266,1266,1266,1266,0
20240809,145600,187119470,1266,1266,1266,1266,1
20240809,145500,187118204,1264,1267,1267,1264,9978
20240809,145400,174496584,1267,1267,1267,1267,856
20240809,145300,173412032,1270,1270,1270,1270,0
20240809,145200,173412032,1270,1270,1270,1270,662
20240809,145100,172571292,1270,1270,1270,1270,1073
20240809,145000,171208582,1270,1272,1272,1270,2888
20240809,144900,167537123,1272,1272,1272,1272,1060
20240809,144800,166188803,1271,1270,1271,1270,2322
20240809,144700,163238674,1270,1270,1270,1270,2
20240809,144600,163236134,1268,1268,1268,1268,500
20240809,144500,162602134,1267,1267,1267,1267,400
20240809,144400,162095334,1267,1267,1267,1267,0
20240809,144300,162095334,1267,1267,1267,1267,0
20240809,144200,162095334,1267,1267,1267,1267,0
20240809,144100,162095334,1267,1265,1267,1265,3307
20240809,144000,157905393,1265,1267,1267,1265,20
20240809,143900,157880067,1265,1265,1265,1265,0
20240809,143800,157880067,1265,1266,1266,1265,394
20240809,143700,157381446,1267,1267,1267,1267,0
20240809,143600,157381446,1267,1267,1267,1267,1
20240809,143500,157380179,1266,1266,1266,1266,120
20240809,143400,157228259,1267,1267,1267,1267,0
20240809,143300,157228259,1267,1266,1267,1266,20
20240809,143200,157202930,1267,1267,1267,1267,5
20240809,143100,157196595,1265,1265,1265,1265,0
20240809,143000,157196595,1265,1264,1265,1264,985
20240809,142900,155950594,1265,1265,1265,1265,0
20240809,142800,155950594,1265,1265,1265,1265,266
20240809,142700,155614104,1265,1265,1265,1265,2696
20240809,142600,152203664,1265,1265,1265,1265,450
20240809,142500,151634414,1265,1265,1265,1265,0
20240809,142400,151634414,1265,1265,1265,1265,7
20240809,142300,151625559,1265,1265,1265,1265,607
20240809,142200,150857704,1264,1264,1264,1264,0
20240809,142100,150857704,1264,1264,1264,1264,0
20240809,142000,150857704,1264,1264,1264,1264,110
20240809,141900,150718664,1264,1264,1264,1264,20
20240809,141800,150693384,1263,1263,1263,1263,0
20240809,141700,150693384,1263,1263,1263,1263,0
20240809,141600,150693384,1263,1263,1263,1263,1
20240809,141500,150692121,1263,1264,1264,1263,773
20240809,141400,149715139,1264,1264,1264,1264,0
20240809,141300,149715139,1264,1264,1264,1264,0
20240809,141200,149715139,1264,1265,1265,1264,7
20240809,141100,149706289,1265,1265,1265,1265,0
20240809,141000,149706289,1265,1266,1266,1265,2
20240809,140900,149703758,1265,1265,1265,1265,0
20240809,140800,149703758,1265,1265,1265,1265,100
20240809,140700,149577258,1265,1265,1265,1265,0
20240809,140600,149577258,1265,1265,1265,1265,114
20240809,140500,149433048,1264,1264,1264,1264,0
20240809,140400,149433048,1264,1264,1264,1264,300
20240809,140300,149053848,1264,1264,1264,1264,0
20240809,140200,149053848,1264,1265,1265,1264,700
20240809,140100,148169034,1265,1266,1266,1265,191
20240809,140000,147927418,1267,1266,1267,1266,51
20240809,135900,147862802,1265,1265,1265,1265,0
20240809,135800,147862802,1265,1266,1268,1265,1313
20240809,135700,146200952,1266,1266,1266,1266,0
20240809,135600,146200952,1266,1266,1266,1265,103
20240809,135500,146070654,1265,1265,1265,1265,0
20240809,135400,146070654,1265,1265,1265,1265,0
20240809,135300,146070654,1265,1266,1266,1265,30
20240809,135200,146032702,1267,1266,1267,1266,101
20240809,135100,145904835,1265,1265,1265,1265,0
20240809,135000,145904835,1265,1265,1265,1265,81
20240809,134900,145802370,1265,1265,1265,1265,0
20240809,134800,145802370,1265,1265,1265,1265,0
20240809,134700,145802370,1265,1265,1265,1265,0
20240809,134600,145802370,1265,1265,1265,1265,0
20240809,134500,145802370,1265,1265,1265,1265,0
20240809,134400,145802370,1265,1266,1266,1265,1000
20240809,134300,144537259,1267,1267,1267,1267,200
20240809,134200,144283859,1267,1267,1267,1267,0
20240809,134100,144283859,1267,1267,1267,1267,100
20240809,134000,144157159,1267,1267,1267,1267,2
20240809,133900,144154625,1267,1267,1267,1267,0
20240809,133800,144154625,1267,1267,1267,1267,0
20240809,133700,144154625,1267,1267,1267,1267,0
20240809,133600,144154625,1267,1267,1267,1267,176
20240809,133500,143931633,1267,1267,1267,1267,0
20240809,133400,143931633,1267,1267,1267,1267,0
20240809,133300,143931633,1267,1267,1267,1267,0
20240809,133200,143931633,1267,1267,1267,1267,0
20240809,133100,143931633,1267,1267,1267,1267,0
20240809,133000,143931633,1267,1267,1267,1267,0
20240809,132900,143931633,1267,1267,1267,1267,71
20240809,132800,143841676,1268,1268,1268,1268,0
20240809,132700,143841676,1268,1268,1268,1268,0
20240809,132600,143841676,1268,1268,1268,1268,0
20240809,132500,143841676,1268,1268,1268,1268,0
20240809,132400,143841676,1268,1268,1268,1268,0
20240809,132300,143841676,1268,1268,1268,1268,200
20240809,132200,143588076,1268,1268,1268,1268,10
20240809,132100,143575396,1268,1267,1268,1265,501
20240809,132000,142940779,1268,1268,1268,1268,0
20240809,131900,142940779,1268,1268,1268,1268,0
20240809,131800,142940779,1268,1269,1270,1268,143
20240809,131700,142759394,1269,1269,1269,1269,0
20240809,131600,142759394,1269,1269,1269,1269,0
20240809,131500,142759394,1269,1269,1270,1269,102
20240809,131400,142629954,1267,1267,1267,1267,2648
20240809,131300,139274938,1266,1267,1267,1266,540
20240809,131200,138590798,1267,1267,1267,1267,100
20240809,131100,138464098,1266,1266,1267,1266,1237
20240809,131000,136898055,1263,1265,1265,1263,1976
20240809,130900,134400996,1266,1266,1266,1266,50
20240809,130800,134337696,1267,1267,1267,1267,0
20240809,130700,134337696,1267,1266,1267,1266,21
20240809,130600,134311109,1266,1268,1268,1266,10200
20240809,130500,121392071,1267,1269,1269,1267,556
20240809,130400,120686767,1270,1270,1270,1270,0
20240809,130300,120686767,1270,1270,1270,1270,0
20240809,130200,120686767,1270,1270,1270,1270,0
20240809,130100,120686767,1270,1270,1270,1270,3
20240809,130000,120682957,1269,1269,1269,1269,0
20240809,125900,120682957,1269,1269,1269,1269,0
20240809,125800,120682957,1269,1269,1269,1269,0
20240809,125700,120682957,1269,1269,1269,1269,0
20240809,125600,120682957,1269,1269,1269,1269,1
20240809,125500,120681688,1269,1269,1269,1269,25
20240809,125400,120649963,1270,1270,1270,1270,20
20240809,125300,120624563,1270,1270,1270,1270,0
20240809,125200,120624563,1270,1270,1270,1270,0
20240809,125100,120624563,1270,1270,1271,1270,103
20240809,125000,120493752,1269,1270,1270,1268,5071
20240809,124900,114058457,1270,1270,1270,1270,21
20240809,124800,114031787,1272,1272,1272,1272,0
20240809,124700,114031787,1272,1272,1272,1272,0
20240809,124600,114031787,1272,1272,1272,1272,0
20240809,124500,114031787,1272,1272,1272,1270,381
20240809,124400,113547608,1273,1273,1273,1273,0
20240809,124300,113547608,1273,1272,1273,1272,3
20240809,124200,113543791,1273,1273,1273,1273,1
20240809,124100,113542518,1273,1273,1273,1272,430
20240809,124000,112995157,1272,1272,1272,1272,0
20240809,123900,112995157,1272,1272,1272,1272,0
20240809,123800,112995157,1272,1272,1272,1272,0
20240809,123700,112995157,1272,1272,1272,1272,4
20240809,123600,112990069,1273,1273,1273,1273,0
20240809,123500,112990069,1273,1273,1273,1273,0
20240809,123400,112990069,1273,1273,1273,1272,4
20240809,123300,112984979,1273,1273,1273,1273,0
20240809,123200,112984979,1273,1273,1273,1273,0
20240809,123100,112984979,1273,1273,1273,1273,0
20240809,123000,112984979,1273,1273,1273,1273,0
20240809,122900,112984979,1273,1273,1273,1273,0
20240809,122800,112984979,1273,1273,1273,1273,0
20240809,122700,112984979,1273,1273,1273,1273,0
20240809,122600,112984979,1273,1272,1273,1271,402
20240809,122500,112473735,1273,1273,1273,1273,0
20240809,122400,112473735,1273,1273,1273,1273,0
20240809,122300,112473735,1273,1272,1273,1272,327
20240809,122200,112057789,1273,1273,1273,1273,1
20240809,122100,112056516,1272,1272,1272,1272,0
20240809,122000,112056516,1272,1272,1272,1272,0
20240809,121900,112056516,1272,1272,1272,1272,0
20240809,121800,112056516,1272,1272,1272,1272,0
20240809,121700,112056516,1272,1272,1272,1272,514
20240809,121600,111402708,1274,1271,1274,1271,2066
20240809,121500,108776819,1271,1271,1271,1271,10
20240809,121400,108764109,1271,1271,1271,1271,0
20240809,121300,108764109,1271,1271,1271,1271,0
20240809,121200,108764109,1271,1271,1271,1271,0
20240809,121100,108764109,1271,1271,1271,1271,912
20240809,121000,107604957,1271,1271,1271,1271,100
20240809,120900,107477857,1271,1271,1271,1271,100
20240809,120800,107350757,1271,1271,1271,1271,0
20240809,120700,107350757,1271,1271,1271,1271,0
20240809,120600,107350757,1271,1270,1271,1270,173
20240809,120500,107131044,1269,1269,1269,1269,15
20240809,120400,107112009,1270,1270,1270,1270,0
20240809,120300,107112009,1270,1270,1270,1270,0
20240809,120200,107112009,1270,1270,1270,1270,1
20240809,120100,107110739,1269,1269,1269,1269,0
20240809,120000,107110739,1269,1269,1269,1269,201
20240809,115900,106855670,1269,1269,1269,1269,0
20240809,115800,106855670,1269,1269,1269,1269,0
20240809,115700,106855670,1269,1269,1269,1269,1
20240809,115600,106854401,1270,1270,1270,1270,0
20240809,115500,106854401,1270,1270,1270,1270,0
20240809,115400,106854401,1270,1270,1270,1270,0
20240809,115300,106854401,1270,1270,1270,1270,7
20240809,115200,106845511,1270,1270,1270,1270,6
20240809,115100,106837891,1270,1271,1271,1270,1709
20240809,115000,104667361,1270,1270,1270,1270,0
20240809,114900,104667361,1270,1270,1270,1270,0
20240809,114800,104667361,1270,1270,1270,1270,50
20240809,114700,104603861,1270,1270,1270,1270,0
20240809,114600,104603861,1270,1270,1270,1270,0
20240809,114500,104603861,1270,1270,1270,1270,0
20240809,114400,104603861,1270,1270,1270,1270,609
20240809,114300,103830431,1270,1270,1270,1270,0
20240809,114200,103830431,1270,1270,1270,1270,0
20240809,114100,103830431,1270,1270,1270,1270,0
20240809,114000,103830431,1270,1270,1270,1270,0
20240809,113900,103830431,1270,1270,1270,1270,196
20240809,113800,103581511,1270,1270,1270,1270,0
20240809,113700,103581511,1270,1272,1272,1270,10408
20240809,113600,90359770,1272,1272,1272,1272,20
20240809,113500,90334330,1274,1274,1274,1274,0
20240809,113400,90334330,1274,1274,1274,1274,0
20240809,113300,90334330,1274,1274,1274,1274,250
20240809,113200,90015830,1274,1274,1274,1274,0
20240809,113100,90015830,1274,1274,1274,1274,737
20240809,113000,89076892,1274,1274,1274,1274,0
20240809,112900,89076892,1274,1274,1274,1274,0
20240809,112800,89076892,1274,1274,1274,1274,0
20240809,112700,89076892,1274,1274,1274,1274,75
20240809,112600,88981342,1274,1274,1274,1274,0
20240809,112500,88981342,1274,1274,1274,1274,26
20240809,112400,88948218,1275,1275,1275,1275,100
20240809,112300,88820718,1275,1275,1275,1275,100
20240809,112200,88693218,1274,1274,1274,1274,400
20240809,112100,88183618,1275,1275,1275,1275,0
20240809,112000,88183618,1275,1275,1275,1274,35
20240809,111900,88139014,1277,1276,1277,1276,3
20240809,111800,88135184,1277,1277,1277,1277,0
20240809,111700,88135184,1277,1277,1277,1277,1
20240809,111600,88133907,1277,1276,1277,1276,8
20240809,111500,88123694,1277,1277,1277,1277,0
20240809,111400,88123694,1277,1275,1277,1275,2
20240809,111300,88121142,1277,1274,1277,1274,13
20240809,111200,88104559,1274,1274,1277,1272,567
20240809,111100,87383184,1272,1278,1279,1272,1593
20240809,111000,85352061,1278,1277,1278,1277,2
20240809,110900,85349506,1279,1279,1279,1279,0
20240809,110800,85349506,1279,1279,1279,1279,0
20240809,110700,85349506,1279,1279,1279,1279,0
20240809,110600,85349506,1279,1279,1279,1279,0
20240809,110500,85349506,1279,1277,1279,1277,3
20240809,110400,85345672,1279,1278,1280,1276,9
20240809,110300,85334172,1280,1276,1280,1276,83
20240809,110200,85228022,1275,1275,1275,1275,0
20240809,110100,85228022,1275,1275,1275,1275,0
20240809,110000,85228022,1275,1275,1275,1275,0
20240809,105900,85228022,1275,1275,1275,1275,0
20240809,105800,85228022,1275,1275,1275,1275,0
20240809,105700,85228022,1275,1275,1275,1275,0
20240809,105600,85228022,1275,1275,1275,1275,0
20240809,105500,85228022,1275,1275,1275,1275,1
20240809,105400,85226747,1275,1275,1275,1275,0
20240809,105300,85226747,1275,1275,1278,1275,102
20240809,105200,85096694,1278,1275,1283,1275,1000
20240809,105100,83813792,1277,1277,1277,1277,0
20240809,105000,83813792,1277,1277,1277,1277,0
20240809,104900,83813792,1277,1275,1281,1275,4
20240809,104800,83808683,1277,1275,1280,1275,24
20240809,104700,83778014,1274,1274,1274,1274,1
20240809,104600,83776740,1273,1276,1276,1272,4079
20240809,104500,78583340,1278,1278,1278,1278,0
20240809,104400,78583340,1278,1278,1278,1278,0
20240809,104300,78583340,1278,1277,1278,1277,9
20240809,104200,78571839,1278,1276,1278,1276,2
20240809,104100,78569285,1277,1277,1277,1277,0
20240809,104000,78569285,1277,1277,1277,1277,0
20240809,103900,78569285,1277,1277,1277,1277,0
20240809,103800,78569285,1277,1277,1277,1277,0
20240809,103700,78569285,1277,1275,1277,1275,334
20240809,103600,78143127,1275,1273,1275,1273,5
20240809,103500,78136757,1271,1272,1272,1271,227
20240809,103400,77848210,1276,1274,1276,1274,228
20240809,103300,77557359,1275,1274,1275,1274,31
20240809,103200,77517835,1275,1273,1276,1272,309
20240809,103100,77124749,1276,1274,1276,1274,4
20240809,103000,77119649,1275,1274,1275,1274,303
20240809,102900,76733327,1275,1273,1275,1272,129
20240809,102800,76569191,1273,1273,1273,1273,500
20240809,102700,75932691,1273,1273,1273,1273,0
20240809,102600,75932691,1273,1273,1273,1273,204
20240809,102500,75672999,1274,1274,1274,1274,0
20240809,102400,75672999,1274,1274,1275,1274,3
20240809,102300,75669176,1275,1274,1275,1274,4
20240809,102200,75664078,1275,1272,1275,1272,6
20240809,102100,75656439,1271,1271,1271,1271,2047
20240809,102000,73054702,1272,1274,1274,1272,607
20240809,101900,72282156,1276,1276,1276,1276,0
20240809,101800,72282156,1276,1276,1276,1276,0
20240809,101700,72282156,1276,1276,1276,1276,0
20240809,101600,72282156,1276,1276,1276,1276,0
20240809,101500,72282156,1276,1276,1276,1276,0
20240809,101400,72282156,1276,1274,1276,1274,1492
20240809,101300,70381346,1274,1274,1274,1274,10
20240809,101200,70368606,1274,1274,1276,1274,325
20240809,101100,69954554,1274,1278,1278,1274,3875
20240809,101000,65010265,1278,1278,1278,1278,0
20240809,100900,65010265,1278,1278,1278,1278,400
20240809,100800,64499065,1278,1278,1278,1278,422
20240809,100700,63959749,1278,1278,1278,1278,0
20240809,100600,63959749,1278,1278,1278,1278,1
20240809,100500,63958471,1279,1278,1279,1278,102
20240809,100400,63828114,1276,1278,1278,1276,851
20240809,100300,62741795,1278,1278,1278,1278,2
20240809,100200,62739239,1277,1277,1277,1277,21
20240809,100100,62712422,1279,1279,1279,1279,0
20240809,100000,62712422,1279,1279,1279,1279,0
20240809,095900,62712422,1279,1279,1279,1279,3
20240809,095800,62708585,1277,1279,1279,1277,522
20240809,095700,62041004,1277,1277,1277,1277,652
20240809,095600,61208400,1278,1278,1278,1278,0
20240809,095500,61208400,1278,1278,1278,1278,0
20240809,095400,61208400,1278,1278,1278,1278,2
20240809,095300,61205844,1277,1277,1277,1277,0
20240809,095200,61205844,1277,1277,1277,1277,0
20240809,095100,61205844,1277,1277,1278,1277,3661
20240809,095000,56530745,1278,1278,1278,1278,10
20240809,094900,56517965,1278,1278,1278,1278,0
20240809,094800,56517965,1278,1278,1278,1278,1672
20240809,094700,54381149,1278,1278,1278,1278,1186
20240809,094600,52865441,1278,1278,1278,1278,8
20240809,094500,52855217,1277,1281,1281,1277,2119
20240809,094400,50147167,1283,1280,1284,1280,4314
20240809,094300,44624025,1285,1281,1286,1281,4889
20240809,094200,38361057,1281,1281,1281,1281,2
20240809,094100,38358495,1281,1281,1281,1281,1
20240809,094000,38357214,1281,1285,1285,1281,11028
20240809,093900,24192787,1287,1287,1287,1287,1
20240809,093800,24191500,1286,1284,1286,1284,674
20240809,093700,23324918,1285,1285,1285,1285,0
20240809,093600,23324918,1285,1285,1285,1285,0
20240809,093500,23324918,1285,1285,1285,1285,0
20240809,093400,23324918,1285,1285,1285,1285,0
20240809,093300,23324918,1285,1286,1286,1283,520
20240809,093200,22657228,1286,1285,1286,1285,176
20240809,093100,22430979,1286,1287,1287,1286,268
20240809,093000,22086065,1287,1287,1287,1287,4
20240809,092900,22080917,1287,1287,1287,1287,2
20240809,092800,22078343,1286,1286,1286,1286,5
20240809,092700,22071913,1286,1286,1287,1286,6
20240809,092600,22064196,1286,1285,1286,1284,11
20240809,092500,22050056,1284,1283,1285,1283,114
20240809,092400,21903787,1286,1283,1286,1283,12
20240809,092300,21888381,1282,1281,1282,1281,4327
20240809,092200,16345493,1280,1285,1289,1280,2075
20240809,092100,13686087,1286,1283,1286,1282,128
20240809,092000,13521711,1280,1280,1280,1280,0
20240809,091900,13521711,1280,1279,1280,1279,726
20240809,091800,12593101,1279,1279,1279,1279,3
20240809,091700,12589264,1279,1278,1279,1278,203
20240809,091600,12329630,1278,1279,1280,1278,18
20240809,091500,12306619,1280,1280,1284,1280,5
20240809,091400,12300207,1284,1279,1284,1279,2022
20240809,091300,9704266,1281,1280,1281,1280,83
20240809,091200,9597958,1284,1272,1284,1272,158
20240809,091100,9395414,1280,1282,1282,1280,1006
20240809,091000,8107725,1284,1284,1284,1284,0
20240809,090900,8107725,1284,1284,1284,1284,0
20240809,090800,8107725,1284,1279,1284,1279,435
20240809,090700,7550045,1279,1279,1279,1279,0
20240809,090600,7550045,1279,1279,1279,1279,1000
20240809,090500,6271045,1279,1279,1279,1279,0
20240809,090400,6271045,1279,1279,1279,1279,1
20240809,090300,6269766,1280,1280,1280,1280,0
20240809,090200,6269766,1280,1280,1280,1280,0
20240809,090100,6269766,1280,1280,1280,1270,283
20240809,090000,5908346,1268,1266,1280,1266,4666