KissMeData/004270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184200,26865454,1386,1386,1386,1386,1880
20240809,184100,26865454,1386,1386,1386,1386,0
20240809,184000,26865454,1386,1386,1386,1386,0
20240809,183900,26865454,1386,1386,1386,1386,0
20240809,183800,26865454,1386,1386,1386,1386,0
20240809,183700,26865454,1386,1386,1386,1386,0
20240809,183600,26865454,1386,1386,1386,1386,0
20240809,183500,26865454,1386,1386,1386,1386,0
20240809,183400,26865454,1386,1386,1386,1386,0
20240809,183300,26865454,1386,1386,1386,1386,0
20240809,183200,26865454,1386,1386,1386,1386,0
20240809,183100,26865454,1386,1386,1386,1386,0
20240809,183000,26865454,1386,1386,1386,1386,0
20240809,182900,26865454,1386,1386,1386,1386,0
20240809,182800,26865454,1386,1386,1386,1386,0
20240809,182700,26865454,1386,1386,1386,1386,0
20240809,182600,26865454,1386,1386,1386,1386,0
20240809,182500,26865454,1386,1386,1386,1386,0
20240809,182400,26865454,1386,1386,1386,1386,0
20240809,182300,26865454,1386,1386,1386,1386,0
20240809,182200,26865454,1386,1386,1386,1386,0
20240809,182100,26865454,1386,1386,1386,1386,0
20240809,182000,26865454,1386,1386,1386,1386,0
20240809,181900,26865454,1386,1386,1386,1386,0
20240809,181800,26865454,1386,1386,1386,1386,0
20240809,181700,26865454,1386,1386,1386,1386,0
20240809,181600,26865454,1386,1386,1386,1386,0
20240809,181500,26865454,1386,1386,1386,1386,0
20240809,181400,26865454,1386,1386,1386,1386,0
20240809,181300,26865454,1386,1386,1386,1386,0
20240809,181200,26865454,1386,1386,1386,1386,1880
20240809,181100,26865454,1386,1386,1386,1386,0
20240809,181000,26865454,1386,1386,1386,1386,0
20240809,180900,26865454,1386,1386,1386,1386,0
20240809,180800,26865454,1386,1386,1386,1386,0
20240809,180700,26865454,1386,1386,1386,1386,0
20240809,180600,26865454,1386,1386,1386,1386,0
20240809,180500,26865454,1386,1386,1386,1386,0
20240809,180400,26865454,1386,1386,1386,1386,0
20240809,180300,26865454,1386,1386,1386,1386,0
20240809,180200,26865454,1386,1386,1386,1386,0
20240809,180100,26865454,1386,1386,1386,1386,0
20240809,180000,26865454,1386,1386,1386,1386,0
20240809,175900,26865454,1386,1386,1386,1386,0
20240809,175800,26865454,1386,1386,1386,1386,0
20240809,175700,26865454,1386,1386,1386,1386,0
20240809,175600,26865454,1386,1386,1386,1386,0
20240809,175500,26865454,1386,1386,1386,1386,0
20240809,175400,26865454,1386,1386,1386,1386,0
20240809,175300,26865454,1386,1386,1386,1386,0
20240809,175200,26865454,1386,1386,1386,1386,0
20240809,175100,26865454,1386,1386,1386,1386,0
20240809,175000,26865454,1386,1386,1386,1386,0
20240809,174900,26865454,1386,1386,1386,1386,0
20240809,174800,26865454,1386,1386,1386,1386,0
20240809,174700,26865454,1386,1386,1386,1386,0
20240809,174600,26865454,1386,1386,1386,1386,0
20240809,174500,26865454,1386,1386,1386,1386,0
20240809,174400,26865454,1386,1386,1386,1386,0
20240809,174300,26865454,1386,1386,1386,1386,0
20240809,174200,26865454,1386,1386,1386,1386,1880
20240809,174100,26865454,1386,1386,1386,1386,0
20240809,174000,26865454,1386,1386,1386,1386,0
20240809,173900,26865454,1386,1386,1386,1386,0
20240809,173800,26865454,1386,1386,1386,1386,0
20240809,173700,26865454,1386,1386,1386,1386,0
20240809,173600,26865454,1386,1386,1386,1386,0
20240809,173500,26865454,1386,1386,1386,1386,0
20240809,173400,26865454,1386,1386,1386,1386,0
20240809,173300,26865454,1386,1386,1386,1386,0
20240809,173200,26865454,1386,1386,1386,1386,0
20240809,173100,26865454,1386,1386,1386,1386,0
20240809,173000,26865454,1386,1386,1386,1386,0
20240809,172900,26865454,1386,1386,1386,1386,0
20240809,172800,26865454,1386,1386,1386,1386,0
20240809,172700,26865454,1386,1386,1386,1386,0
20240809,172600,26865454,1386,1386,1386,1386,0
20240809,172500,26865454,1386,1386,1386,1386,0
20240809,172400,26865454,1386,1386,1386,1386,0
20240809,172300,26865454,1386,1386,1386,1386,0
20240809,172200,26865454,1386,1386,1386,1386,0
20240809,172100,26865454,1386,1386,1386,1386,0
20240809,172000,26865454,1386,1386,1386,1386,0
20240809,171900,26865454,1386,1386,1386,1386,0
20240809,171800,26865454,1386,1386,1386,1386,0
20240809,171700,26865454,1386,1386,1386,1386,0
20240809,171600,26865454,1386,1386,1386,1386,0
20240809,171500,26865454,1386,1386,1386,1386,0
20240809,171400,26865454,1386,1386,1386,1386,0
20240809,171300,26865454,1386,1386,1386,1386,0
20240809,171200,26865454,1386,1386,1386,1386,1880
20240809,171100,26865454,1386,1386,1386,1386,0
20240809,171000,26865454,1386,1386,1386,1386,0
20240809,170900,26865454,1386,1386,1386,1386,0
20240809,170800,26865454,1386,1386,1386,1386,0
20240809,170700,26865454,1386,1386,1386,1386,0
20240809,170600,26865454,1386,1386,1386,1386,0
20240809,170500,26865454,1386,1386,1386,1386,0
20240809,170400,26865454,1386,1386,1386,1386,0
20240809,170300,26865454,1386,1386,1386,1386,0
20240809,170200,26865454,1386,1386,1386,1386,0
20240809,170100,26865454,1386,1386,1386,1386,0
20240809,170000,26865454,1386,1386,1386,1386,0
20240809,165900,26865454,1386,1386,1386,1386,0
20240809,165800,26865454,1386,1386,1386,1386,0
20240809,165700,26865454,1386,1386,1386,1386,0
20240809,165600,26865454,1386,1386,1386,1386,0
20240809,165500,26865454,1386,1386,1386,1386,0
20240809,165400,26865454,1386,1386,1386,1386,0
20240809,165300,26865454,1386,1386,1386,1386,0
20240809,165200,26865454,1386,1386,1386,1386,0
20240809,165100,26865454,1386,1386,1386,1386,0
20240809,165000,26865454,1386,1386,1386,1386,0
20240809,164900,26865454,1386,1386,1386,1386,0
20240809,164800,26865454,1386,1386,1386,1386,0
20240809,164700,26865454,1386,1386,1386,1386,0
20240809,164600,26865454,1386,1386,1386,1386,0
20240809,164500,26865454,1386,1386,1386,1386,0
20240809,164400,26865454,1386,1386,1386,1386,0
20240809,164300,26865454,1386,1386,1386,1386,0
20240809,164200,26865454,1386,1386,1386,1386,1880
20240809,164100,26865454,1386,1386,1386,1386,0
20240809,164000,26865454,1386,1386,1386,1386,0
20240809,163900,26865454,1386,1386,1386,1386,0
20240809,163800,26865454,1386,1386,1386,1386,0
20240809,163700,26865454,1386,1386,1386,1386,0
20240809,163600,26865454,1386,1386,1386,1386,0
20240809,163500,26865454,1386,1386,1386,1386,0
20240809,163400,26865454,1386,1386,1386,1386,0
20240809,163300,26865454,1386,1386,1386,1386,0
20240809,163200,26865454,1386,1386,1386,1386,0
20240809,163100,26865454,1386,1386,1386,1386,0
20240809,163000,26865454,1386,1386,1386,1386,0
20240809,162900,26865454,1386,1386,1386,1386,0
20240809,162800,26865454,1386,1386,1386,1386,0
20240809,162700,26865454,1386,1386,1386,1386,0
20240809,162600,26865454,1386,1386,1386,1386,0
20240809,162500,26865454,1386,1386,1386,1386,0
20240809,162400,26865454,1386,1386,1386,1386,0
20240809,162300,26865454,1386,1386,1386,1386,0
20240809,162200,26865454,1386,1386,1386,1386,0
20240809,162100,26865454,1386,1386,1386,1386,0
20240809,162000,26865454,1386,1386,1386,1386,0
20240809,161900,26865454,1386,1386,1386,1386,0
20240809,161800,26865454,1386,1386,1386,1386,0
20240809,161700,26865454,1386,1386,1386,1386,0
20240809,161600,26865454,1386,1386,1386,1386,0
20240809,161500,26865454,1386,1386,1386,1386,0
20240809,161400,26865454,1386,1386,1386,1386,0
20240809,161300,26865454,1386,1386,1386,1386,0
20240809,161200,26865454,1386,1386,1386,1386,1880
20240809,161100,26865454,1386,1386,1386,1386,0
20240809,161000,26865454,1386,1386,1386,1386,0
20240809,160900,26865454,1386,1386,1386,1386,0
20240809,160800,26865454,1386,1386,1386,1386,0
20240809,160700,26865454,1386,1386,1386,1386,0
20240809,160600,26865454,1386,1386,1386,1386,0
20240809,160500,26865454,1386,1386,1386,1386,0
20240809,160400,26865454,1386,1386,1386,1386,0
20240809,160300,26865454,1386,1386,1386,1386,0
20240809,160200,26865454,1386,1386,1386,1386,0
20240809,160100,26865454,1386,1386,1386,1386,0
20240809,160000,26865454,1386,1386,1386,1386,0
20240809,155900,26865454,1386,1386,1386,1386,0
20240809,155800,26865454,1386,1386,1386,1386,0
20240809,155700,26865454,1386,1386,1386,1386,0
20240809,155600,26865454,1386,1386,1386,1386,0
20240809,155500,26865454,1386,1386,1386,1386,0
20240809,155400,26865454,1386,1386,1386,1386,0
20240809,155300,26865454,1386,1386,1386,1386,0
20240809,155200,26865454,1386,1386,1386,1386,0
20240809,155100,26865454,1386,1386,1386,1386,0
20240809,155000,26865454,1386,1386,1386,1386,0
20240809,154900,26865454,1386,1386,1386,1386,0
20240809,154800,26865454,1386,1386,1386,1386,0
20240809,154700,26865454,1386,1386,1386,1386,0
20240809,154600,26865454,1386,1386,1386,1386,0
20240809,154500,26865454,1386,1386,1386,1386,0
20240809,154400,26865454,1386,1386,1386,1386,0
20240809,154300,26865454,1386,1386,1386,1386,0
20240809,154200,26865454,1386,1386,1386,1386,1880
20240809,154100,26865454,1386,1386,1386,1386,0
20240809,154000,26865454,1386,1386,1386,1386,0
20240809,153900,26865454,1386,1386,1386,1386,0
20240809,153800,26865454,1386,1386,1386,1386,0
20240809,153700,26865454,1386,1386,1386,1386,0
20240809,153600,26865454,1386,1386,1386,1386,0
20240809,153500,26865454,1386,1386,1386,1386,0
20240809,153400,26865454,1386,1386,1386,1386,0
20240809,153300,26865454,1386,1386,1386,1386,0
20240809,153200,26865454,1386,1386,1386,1386,0
20240809,153100,26865454,1386,1386,1386,1386,0
20240809,153000,26865454,1386,1386,1386,1386,1880
20240809,152900,24259774,1381,1381,1381,1381,0
20240809,152800,24259774,1381,1381,1381,1381,0
20240809,152700,24259774,1381,1381,1381,1381,0
20240809,152600,24259774,1381,1381,1381,1381,0
20240809,152500,24259774,1381,1381,1381,1381,0
20240809,152400,24259774,1381,1381,1381,1381,0
20240809,152300,24259774,1381,1381,1381,1381,0
20240809,152200,24259774,1381,1381,1381,1381,0
20240809,152100,24259774,1381,1381,1381,1381,0
20240809,152000,24259774,1381,1381,1381,1381,0
20240809,151900,24259774,1381,1381,1381,1381,1
20240809,151800,24258393,1377,1381,1381,1377,9
20240809,151700,24245996,1377,1377,1377,1377,14
20240809,151600,24226718,1377,1377,1377,1377,0
20240809,151500,24226718,1377,1377,1377,1377,0
20240809,151400,24226718,1377,1377,1377,1377,0
20240809,151300,24226718,1377,1381,1381,1377,71
20240809,151200,24128711,1381,1381,1381,1381,0
20240809,151100,24128711,1381,1381,1381,1381,1
20240809,151000,24127330,1380,1380,1380,1380,0
20240809,150900,24127330,1380,1380,1380,1380,0
20240809,150800,24127330,1380,1380,1380,1380,0
20240809,150700,24127330,1380,1380,1380,1380,526
20240809,150600,23401450,1379,1379,1379,1379,0
20240809,150500,23401450,1379,1379,1379,1379,0
20240809,150400,23401450,1379,1379,1379,1379,0
20240809,150300,23401450,1379,1379,1379,1379,0
20240809,150200,23401450,1379,1379,1379,1379,0
20240809,150100,23401450,1379,1379,1379,1379,0
20240809,150000,23401450,1379,1379,1379,1379,0
20240809,145900,23401450,1379,1379,1379,1379,0
20240809,145800,23401450,1379,1379,1379,1379,217
20240809,145700,23102207,1379,1379,1379,1379,0
20240809,145600,23102207,1379,1379,1379,1379,37
20240809,145500,23051184,1379,1379,1379,1379,563
20240809,145400,22274807,1377,1377,1377,1377,33
20240809,145300,22229366,1378,1379,1379,1378,42
20240809,145200,22171469,1379,1379,1379,1379,0
20240809,145100,22171469,1379,1379,1379,1379,0
20240809,145000,22171469,1379,1379,1379,1379,0
20240809,144900,22171469,1379,1379,1379,1379,217
20240809,144800,21872226,1379,1379,1379,1379,0
20240809,144700,21872226,1379,1379,1379,1379,0
20240809,144600,21872226,1379,1379,1379,1379,0
20240809,144500,21872226,1379,1379,1379,1379,0
20240809,144400,21872226,1379,1379,1379,1379,0
20240809,144300,21872226,1379,1376,1379,1376,38
20240809,144200,21819854,1376,1379,1379,1376,12
20240809,144100,21803327,1379,1379,1379,1379,0
20240809,144000,21803327,1379,1379,1379,1379,0
20240809,143900,21803327,1379,1379,1379,1379,0
20240809,143800,21803327,1379,1379,1379,1379,0
20240809,143700,21803327,1379,1379,1379,1379,0
20240809,143600,21803327,1379,1379,1379,1379,10
20240809,143500,21789537,1379,1380,1380,1379,46
20240809,143400,21726102,1374,1374,1374,1374,0
20240809,143300,21726102,1374,1374,1374,1374,0
20240809,143200,21726102,1374,1374,1374,1374,0
20240809,143100,21726102,1374,1374,1374,1374,0
20240809,143000,21726102,1374,1374,1374,1374,0
20240809,142900,21726102,1374,1374,1374,1374,0
20240809,142800,21726102,1374,1374,1374,1374,59
20240809,142700,21645036,1381,1381,1381,1381,0
20240809,142600,21645036,1381,1381,1381,1381,0
20240809,142500,21645036,1381,1381,1381,1381,0
20240809,142400,21645036,1381,1381,1381,1381,0
20240809,142300,21645036,1381,1381,1381,1381,0
20240809,142200,21645036,1381,1381,1381,1381,0
20240809,142100,21645036,1381,1381,1381,1381,0
20240809,142000,21645036,1381,1381,1381,1381,0
20240809,141900,21645036,1381,1381,1381,1381,0
20240809,141800,21645036,1381,1381,1381,1381,0
20240809,141700,21645036,1381,1381,1381,1381,0
20240809,141600,21645036,1381,1381,1381,1381,0
20240809,141500,21645036,1381,1381,1381,1381,0
20240809,141400,21645036,1381,1381,1381,1381,0
20240809,141300,21645036,1381,1381,1381,1381,0
20240809,141200,21645036,1381,1381,1381,1381,0
20240809,141100,21645036,1381,1381,1381,1381,0
20240809,141000,21645036,1381,1381,1381,1381,5
20240809,140900,21638131,1381,1381,1381,1381,0
20240809,140800,21638131,1381,1381,1381,1381,0
20240809,140700,21638131,1381,1381,1381,1381,0
20240809,140600,21638131,1381,1381,1381,1381,0
20240809,140500,21638131,1381,1381,1381,1381,0
20240809,140400,21638131,1381,1381,1381,1381,0
20240809,140300,21638131,1381,1381,1381,1381,0
20240809,140200,21638131,1381,1381,1381,1381,0
20240809,140100,21638131,1381,1381,1381,1381,0
20240809,140000,21638131,1381,1381,1381,1381,0
20240809,135900,21638131,1381,1381,1381,1381,0
20240809,135800,21638131,1381,1381,1381,1381,0
20240809,135700,21638131,1381,1381,1381,1381,0
20240809,135600,21638131,1381,1381,1381,1381,1
20240809,135500,21636750,1368,1368,1368,1368,0
20240809,135400,21636750,1368,1380,1380,1368,788
20240809,135300,20555506,1382,1382,1382,1382,0
20240809,135200,20555506,1382,1382,1382,1382,0
20240809,135100,20555506,1382,1382,1382,1382,0
20240809,135000,20555506,1382,1382,1382,1382,0
20240809,134900,20555506,1382,1382,1382,1382,0
20240809,134800,20555506,1382,1382,1382,1382,0
20240809,134700,20555506,1382,1382,1382,1382,0
20240809,134600,20555506,1382,1382,1382,1382,0
20240809,134500,20555506,1382,1382,1382,1382,1
20240809,134400,20554124,1380,1380,1380,1380,0
20240809,134300,20554124,1380,1381,1381,1380,32
20240809,134200,20509935,1381,1381,1381,1381,0
20240809,134100,20509935,1381,1381,1381,1381,0
20240809,134000,20509935,1381,1381,1381,1381,0
20240809,133900,20509935,1381,1381,1381,1381,0
20240809,133800,20509935,1381,1381,1381,1381,0
20240809,133700,20509935,1381,1381,1381,1381,0
20240809,133600,20509935,1381,1381,1381,1381,0
20240809,133500,20509935,1381,1381,1381,1381,0
20240809,133400,20509935,1381,1381,1381,1381,0
20240809,133300,20509935,1381,1382,1382,1381,16
20240809,133200,20487824,1383,1383,1383,1383,0
20240809,133100,20487824,1383,1383,1383,1383,0
20240809,133000,20487824,1383,1383,1383,1383,0
20240809,132900,20487824,1383,1383,1383,1383,0
20240809,132800,20487824,1383,1383,1383,1383,0
20240809,132700,20487824,1383,1383,1383,1383,0
20240809,132600,20487824,1383,1383,1383,1383,1
20240809,132500,20486441,1381,1381,1381,1381,0
20240809,132400,20486441,1381,1381,1381,1381,0
20240809,132300,20486441,1381,1382,1382,1381,37
20240809,132200,20435310,1382,1382,1382,1382,0
20240809,132100,20435310,1382,1382,1382,1382,0
20240809,132000,20435310,1382,1382,1382,1382,0
20240809,131900,20435310,1382,1382,1382,1382,0
20240809,131800,20435310,1382,1382,1382,1382,0
20240809,131700,20435310,1382,1382,1382,1382,0
20240809,131600,20435310,1382,1382,1382,1382,0
20240809,131500,20435310,1382,1382,1382,1382,0
20240809,131400,20435310,1382,1382,1382,1382,0
20240809,131300,20435310,1382,1382,1382,1382,0
20240809,131200,20435310,1382,1382,1382,1382,0
20240809,131100,20435310,1382,1382,1382,1382,21
20240809,131000,20406288,1383,1383,1383,1383,0
20240809,130900,20406288,1383,1383,1383,1383,0
20240809,130800,20406288,1383,1383,1383,1383,0
20240809,130700,20406288,1383,1383,1383,1383,0
20240809,130600,20406288,1383,1383,1383,1383,0
20240809,130500,20406288,1383,1383,1383,1383,0
20240809,130400,20406288,1383,1383,1383,1383,0
20240809,130300,20406288,1383,1383,1383,1383,0
20240809,130200,20406288,1383,1383,1383,1383,198
20240809,130100,20132454,1382,1383,1383,1382,35
20240809,130000,20084082,1384,1384,1384,1384,0
20240809,125900,20084082,1384,1384,1384,1384,0
20240809,125800,20084082,1384,1384,1384,1384,0
20240809,125700,20084082,1384,1384,1384,1384,0
20240809,125600,20084082,1384,1384,1384,1384,0
20240809,125500,20084082,1384,1384,1384,1384,300
20240809,125400,19668882,1382,1382,1382,1382,0
20240809,125300,19668882,1382,1382,1382,1382,0
20240809,125200,19668882,1382,1382,1382,1382,0
20240809,125100,19668882,1382,1382,1382,1382,0
20240809,125000,19668882,1382,1382,1382,1382,0
20240809,124900,19668882,1382,1382,1382,1382,0
20240809,124800,19668882,1382,1382,1382,1382,0
20240809,124700,19668882,1382,1382,1382,1382,0
20240809,124600,19668882,1382,1382,1382,1382,0
20240809,124500,19668882,1382,1382,1382,1382,0
20240809,124400,19668882,1382,1382,1382,1382,0
20240809,124300,19668882,1382,1382,1382,1382,0
20240809,124200,19668882,1382,1382,1382,1382,0
20240809,124100,19668882,1382,1382,1382,1382,9
20240809,124000,19656444,1383,1383,1383,1383,10
20240809,123900,19642614,1384,1384,1384,1384,50
20240809,123800,19573414,1384,1384,1384,1384,0
20240809,123700,19573414,1384,1384,1384,1384,0
20240809,123600,19573414,1384,1384,1384,1384,0
20240809,123500,19573414,1384,1385,1385,1384,10
20240809,123400,19559569,1384,1385,1385,1384,100
20240809,123300,19421079,1385,1385,1385,1385,210
20240809,123200,19130229,1385,1385,1385,1385,5
20240809,123100,19123304,1384,1384,1384,1384,10
20240809,123000,19109464,1385,1384,1385,1384,755
20240809,122900,18063883,1382,1382,1382,1382,0
20240809,122800,18063883,1382,1383,1383,1382,20
20240809,122700,18036233,1383,1383,1383,1383,205
20240809,122600,17752718,1383,1382,1383,1382,39
20240809,122500,17698819,1382,1382,1382,1382,0
20240809,122400,17698819,1382,1382,1382,1382,0
20240809,122300,17698819,1382,1382,1382,1382,0
20240809,122200,17698819,1382,1382,1382,1382,0
20240809,122100,17698819,1382,1382,1382,1382,0
20240809,122000,17698819,1382,1382,1382,1382,0
20240809,121900,17698819,1382,1382,1382,1382,0
20240809,121800,17698819,1382,1382,1382,1382,0
20240809,121700,17698819,1382,1382,1382,1382,0
20240809,121600,17698819,1382,1382,1382,1382,0
20240809,121500,17698819,1382,1382,1382,1382,0
20240809,121400,17698819,1382,1382,1382,1382,0
20240809,121300,17698819,1382,1382,1382,1382,0
20240809,121200,17698819,1382,1382,1382,1382,0
20240809,121100,17698819,1382,1382,1382,1382,0
20240809,121000,17698819,1382,1382,1382,1382,0
20240809,120900,17698819,1382,1382,1382,1382,0
20240809,120800,17698819,1382,1382,1382,1382,0
20240809,120700,17698819,1382,1382,1382,1382,0
20240809,120600,17698819,1382,1382,1382,1382,0
20240809,120500,17698819,1382,1382,1382,1382,11
20240809,120400,17683617,1378,1379,1379,1378,23
20240809,120300,17651922,1382,1382,1382,1382,0
20240809,120200,17651922,1382,1382,1382,1382,1
20240809,120100,17650540,1381,1381,1381,1381,0
20240809,120000,17650540,1381,1381,1381,1381,0
20240809,115900,17650540,1381,1380,1381,1380,150
20240809,115800,17443410,1380,1379,1380,1379,65
20240809,115700,17353761,1379,1379,1379,1379,0
20240809,115600,17353761,1379,1379,1379,1379,0
20240809,115500,17353761,1379,1379,1379,1379,230
20240809,115400,17036591,1379,1379,1379,1379,10
20240809,115300,17022801,1370,1370,1370,1370,0
20240809,115200,17022801,1370,1370,1370,1370,0
20240809,115100,17022801,1370,1370,1370,1370,0
20240809,115000,17022801,1370,1370,1370,1370,0
20240809,114900,17022801,1370,1370,1370,1370,0
20240809,114800,17022801,1370,1370,1370,1370,0
20240809,114700,17022801,1370,1370,1370,1370,0
20240809,114600,17022801,1370,1370,1370,1370,0
20240809,114500,17022801,1370,1370,1370,1370,0
20240809,114400,17022801,1370,1370,1370,1370,0
20240809,114300,17022801,1370,1370,1370,1370,0
20240809,114200,17022801,1370,1370,1370,1370,4
20240809,114100,17017321,1370,1370,1370,1370,0
20240809,114000,17017321,1370,1373,1373,1370,1279
20240809,113900,15263463,1373,1373,1373,1373,0
20240809,113800,15263463,1373,1373,1373,1373,34
20240809,113700,15216781,1373,1373,1373,1373,0
20240809,113600,15216781,1373,1374,1374,1373,30
20240809,113500,15175566,1374,1376,1376,1374,20
20240809,113400,15148072,1379,1376,1379,1376,22
20240809,113300,15117758,1377,1377,1377,1377,10
20240809,113200,15103988,1373,1373,1373,1373,0
20240809,113100,15103988,1373,1373,1373,1373,0
20240809,113000,15103988,1373,1373,1373,1373,36
20240809,112900,15054560,1373,1374,1374,1373,68
20240809,112800,14961171,1380,1380,1380,1380,0
20240809,112700,14961171,1380,1380,1380,1380,0
20240809,112600,14961171,1380,1380,1380,1380,0
20240809,112500,14961171,1380,1380,1380,1380,0
20240809,112400,14961171,1380,1380,1380,1380,0
20240809,112300,14961171,1380,1380,1380,1380,1
20240809,112200,14959791,1373,1373,1373,1373,700
20240809,112100,13998691,1373,1373,1373,1373,0
20240809,112000,13998691,1373,1380,1380,1373,150
20240809,111900,13792285,1381,1381,1381,1381,0
20240809,111800,13792285,1381,1381,1381,1381,10
20240809,111700,13778475,1381,1381,1381,1381,0
20240809,111600,13778475,1381,1381,1381,1381,0
20240809,111500,13778475,1381,1381,1381,1381,360
20240809,111400,13281315,1381,1381,1381,1381,0
20240809,111300,13281315,1381,1381,1381,1381,1
20240809,111200,13279934,1384,1384,1384,1384,0
20240809,111100,13279934,1384,1384,1384,1384,0
20240809,111000,13279934,1384,1384,1384,1384,0
20240809,110900,13279934,1384,1384,1384,1384,0
20240809,110800,13279934,1384,1384,1384,1384,0
20240809,110700,13279934,1384,1384,1384,1384,0
20240809,110600,13279934,1384,1384,1384,1384,0
20240809,110500,13279934,1384,1384,1384,1384,0
20240809,110400,13279934,1384,1384,1384,1384,0
20240809,110300,13279934,1384,1384,1384,1384,0
20240809,110200,13279934,1384,1384,1384,1384,0
20240809,110100,13279934,1384,1384,1384,1384,0
20240809,110000,13279934,1384,1384,1384,1384,0
20240809,105900,13279934,1384,1384,1384,1384,0
20240809,105800,13279934,1384,1384,1384,1384,5
20240809,105700,13273014,1383,1383,1383,1383,0
20240809,105600,13273014,1383,1383,1383,1383,0
20240809,105500,13273014,1383,1383,1383,1383,0
20240809,105400,13273014,1383,1383,1383,1383,0
20240809,105300,13273014,1383,1383,1383,1383,0
20240809,105200,13273014,1383,1383,1383,1383,0
20240809,105100,13273014,1383,1383,1383,1383,2
20240809,105000,13270248,1384,1384,1384,1384,0
20240809,104900,13270248,1384,1384,1384,1384,0
20240809,104800,13270248,1384,1384,1384,1384,0
20240809,104700,13270248,1384,1384,1384,1384,0
20240809,104600,13270248,1384,1384,1384,1384,0
20240809,104500,13270248,1384,1384,1384,1384,0
20240809,104400,13270248,1384,1384,1384,1384,0
20240809,104300,13270248,1384,1384,1384,1384,22
20240809,104200,13239800,1384,1384,1384,1384,0
20240809,104100,13239800,1384,1384,1384,1384,0
20240809,104000,13239800,1384,1384,1384,1384,0
20240809,103900,13239800,1384,1384,1384,1384,0
20240809,103800,13239800,1384,1384,1384,1384,0
20240809,103700,13239800,1384,1384,1384,1384,0
20240809,103600,13239800,1384,1379,1384,1379,396
20240809,103500,12693701,1379,1379,1379,1379,67
20240809,103400,12601308,1379,1379,1379,1379,49
20240809,103300,12533737,1380,1384,1384,1380,100
20240809,103200,12395644,1383,1383,1383,1383,1
20240809,103100,12394261,1383,1383,1383,1382,21
20240809,103000,12365221,1384,1384,1384,1384,0
20240809,102900,12365221,1384,1384,1384,1384,12
20240809,102800,12348613,1385,1385,1385,1385,0
20240809,102700,12348613,1385,1385,1385,1385,0
20240809,102600,12348613,1385,1385,1385,1385,3
20240809,102500,12344458,1382,1382,1382,1382,0
20240809,102400,12344458,1382,1379,1385,1379,104
20240809,102300,12200892,1379,1379,1379,1379,481
20240809,102200,11537593,1385,1385,1385,1385,0
20240809,102100,11537593,1385,1385,1385,1385,3
20240809,102000,11533438,1379,1379,1379,1379,6
20240809,101900,11525164,1386,1380,1386,1380,512
20240809,101800,10818586,1380,1380,1380,1380,26
20240809,101700,10782706,1386,1386,1386,1386,0
20240809,101600,10782706,1386,1386,1386,1386,75
20240809,101500,10678756,1386,1386,1386,1386,0
20240809,101400,10678756,1386,1386,1386,1386,0
20240809,101300,10678756,1386,1386,1386,1386,0
20240809,101200,10678756,1386,1386,1386,1386,1
20240809,101100,10677370,1381,1386,1386,1381,384
20240809,101000,10145911,1384,1382,1384,1382,118
20240809,100900,9982799,1385,1385,1385,1385,0
20240809,100800,9982799,1385,1385,1385,1385,7
20240809,100700,9973104,1385,1385,1385,1385,0
20240809,100600,9973104,1385,1385,1385,1385,0
20240809,100500,9973104,1385,1385,1385,1385,0
20240809,100400,9973104,1385,1385,1385,1385,0
20240809,100300,9973104,1385,1385,1385,1385,0
20240809,100200,9973104,1385,1385,1385,1385,2
20240809,100100,9970334,1384,1384,1384,1384,10
20240809,100000,9956494,1386,1385,1386,1385,115
20240809,095900,9797134,1381,1381,1381,1381,0
20240809,095800,9797134,1381,1381,1381,1381,12
20240809,095700,9780562,1382,1382,1382,1382,0
20240809,095600,9780562,1382,1384,1384,1382,12
20240809,095500,9763966,1385,1385,1386,1385,5
20240809,095400,9757040,1377,1377,1377,1377,0
20240809,095300,9757040,1377,1377,1377,1377,42
20240809,095200,9699206,1376,1376,1376,1376,0
20240809,095100,9699206,1376,1376,1376,1376,0
20240809,095000,9699206,1376,1376,1376,1376,260
20240809,094900,9341446,1376,1376,1376,1376,10
20240809,094800,9327686,1376,1376,1376,1376,5
20240809,094700,9320806,1377,1377,1377,1377,315
20240809,094600,8887051,1377,1377,1377,1377,25
20240809,094500,8852626,1386,1386,1386,1386,5
20240809,094400,8845696,1377,1377,1377,1377,0
20240809,094300,8845696,1377,1386,1387,1377,304
20240809,094200,8424180,1386,1385,1386,1385,22
20240809,094100,8393702,1377,1377,1377,1377,5
20240809,094000,8386817,1387,1387,1387,1387,0
20240809,093900,8386817,1387,1376,1387,1376,5
20240809,093800,8379904,1377,1381,1387,1376,78
20240809,093700,8272130,1372,1376,1380,1372,1788
20240809,093600,5805253,1379,1379,1379,1379,214
20240809,093500,5510147,1379,1379,1379,1379,17
20240809,093400,5486704,1379,1379,1379,1379,3
20240809,093300,5482567,1377,1377,1377,1377,0
20240809,093200,5482567,1377,1378,1379,1377,211
20240809,093100,5192007,1379,1378,1379,1378,61
20240809,093000,5107938,1378,1371,1378,1371,12
20240809,092900,5091437,1378,1376,1378,1376,13
20240809,092800,5073543,1378,1371,1378,1371,163
20240809,092700,4850056,1370,1370,1370,1370,0
20240809,092600,4850056,1370,1371,1371,1370,42
20240809,092500,4792480,1371,1371,1371,1371,60
20240809,092400,4710220,1371,1371,1371,1371,0
20240809,092300,4710220,1371,1371,1371,1371,5
20240809,092200,4703365,1378,1378,1378,1378,3
20240809,092100,4699231,1379,1378,1379,1378,140
20240809,092000,4506221,1379,1379,1379,1379,0
20240809,091900,4506221,1379,1379,1379,1379,0
20240809,091800,4506221,1379,1379,1379,1379,20
20240809,091700,4478641,1379,1379,1379,1379,0
20240809,091600,4478641,1379,1374,1379,1374,931
20240809,091500,3195812,1374,1374,1374,1374,0
20240809,091400,3195812,1374,1370,1374,1370,149
20240809,091300,2991678,1375,1375,1375,1375,0
20240809,091200,2991678,1375,1375,1375,1375,0
20240809,091100,2991678,1375,1375,1375,1375,0
20240809,091000,2991678,1375,1375,1375,1375,0
20240809,090900,2991678,1375,1375,1375,1375,0
20240809,090800,2991678,1375,1370,1375,1370,114
20240809,090700,2835432,1370,1370,1370,1370,30
20240809,090600,2794332,1370,1370,1370,1370,10
20240809,090500,2780632,1370,1370,1370,1370,10
20240809,090400,2766932,1370,1359,1370,1359,318
20240809,090300,2332988,1358,1358,1358,1358,43
20240809,090200,2274594,1347,1347,1347,1347,0
20240809,090100,2274594,1347,1347,1347,1347,295
20240809,090000,1877229,1358,1347,1358,1347,1393