KissMeData/014160/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185900,160003961,1055,1055,1055,1055,3087
20240809,185800,160003961,1055,1055,1055,1055,0
20240809,185700,160003961,1055,1055,1055,1055,0
20240809,185600,160003961,1055,1055,1055,1055,0
20240809,185500,160003961,1055,1055,1055,1055,0
20240809,185400,160003961,1055,1055,1055,1055,0
20240809,185300,160003961,1055,1055,1055,1055,0
20240809,185200,160003961,1055,1055,1055,1055,0
20240809,185100,160003961,1055,1055,1055,1055,0
20240809,185000,160003961,1055,1055,1055,1055,0
20240809,184900,160003961,1055,1055,1055,1055,0
20240809,184800,160003961,1055,1055,1055,1055,0
20240809,184700,160003961,1055,1055,1055,1055,0
20240809,184600,160003961,1055,1055,1055,1055,0
20240809,184500,160003961,1055,1055,1055,1055,0
20240809,184400,160003961,1055,1055,1055,1055,0
20240809,184300,160003961,1055,1055,1055,1055,0
20240809,184200,160003961,1055,1055,1055,1055,0
20240809,184100,160003961,1055,1055,1055,1055,0
20240809,184000,160003961,1055,1055,1055,1055,0
20240809,183900,160003961,1055,1055,1055,1055,0
20240809,183800,160003961,1055,1055,1055,1055,0
20240809,183700,160003961,1055,1055,1055,1055,0
20240809,183600,160003961,1055,1055,1055,1055,0
20240809,183500,160003961,1055,1055,1055,1055,0
20240809,183400,160003961,1055,1055,1055,1055,0
20240809,183300,160003961,1055,1055,1055,1055,0
20240809,183200,160003961,1055,1055,1055,1055,0
20240809,183100,160003961,1055,1055,1055,1055,0
20240809,183000,160003961,1055,1055,1055,1055,0
20240809,182900,160003961,1055,1055,1055,1055,3087
20240809,182800,160003961,1055,1055,1055,1055,0
20240809,182700,160003961,1055,1055,1055,1055,0
20240809,182600,160003961,1055,1055,1055,1055,0
20240809,182500,160003961,1055,1055,1055,1055,0
20240809,182400,160003961,1055,1055,1055,1055,0
20240809,182300,160003961,1055,1055,1055,1055,0
20240809,182200,160003961,1055,1055,1055,1055,0
20240809,182100,160003961,1055,1055,1055,1055,0
20240809,182000,160003961,1055,1055,1055,1055,0
20240809,181900,160003961,1055,1055,1055,1055,0
20240809,181800,160003961,1055,1055,1055,1055,0
20240809,181700,160003961,1055,1055,1055,1055,0
20240809,181600,160003961,1055,1055,1055,1055,0
20240809,181500,160003961,1055,1055,1055,1055,0
20240809,181400,160003961,1055,1055,1055,1055,0
20240809,181300,160003961,1055,1055,1055,1055,0
20240809,181200,160003961,1055,1055,1055,1055,0
20240809,181100,160003961,1055,1055,1055,1055,0
20240809,181000,160003961,1055,1055,1055,1055,0
20240809,180900,160003961,1055,1055,1055,1055,0
20240809,180800,160003961,1055,1055,1055,1055,0
20240809,180700,160003961,1055,1055,1055,1055,0
20240809,180600,160003961,1055,1055,1055,1055,0
20240809,180500,160003961,1055,1055,1055,1055,0
20240809,180400,160003961,1055,1055,1055,1055,0
20240809,180300,160003961,1055,1055,1055,1055,0
20240809,180200,160003961,1055,1055,1055,1055,0
20240809,180100,160003961,1055,1055,1055,1055,0
20240809,180000,160003961,1055,1055,1055,1055,0
20240809,175900,160003961,1055,1055,1055,1055,3087
20240809,175800,160003961,1055,1055,1055,1055,0
20240809,175700,160003961,1055,1055,1055,1055,0
20240809,175600,160003961,1055,1055,1055,1055,0
20240809,175500,160003961,1055,1055,1055,1055,0
20240809,175400,160003961,1055,1055,1055,1055,0
20240809,175300,160003961,1055,1055,1055,1055,0
20240809,175200,160003961,1055,1055,1055,1055,0
20240809,175100,160003961,1055,1055,1055,1055,0
20240809,175000,160003961,1055,1055,1055,1055,0
20240809,174900,160003961,1055,1055,1055,1055,0
20240809,174800,160003961,1055,1055,1055,1055,0
20240809,174700,160003961,1055,1055,1055,1055,0
20240809,174600,160003961,1055,1055,1055,1055,0
20240809,174500,160003961,1055,1055,1055,1055,0
20240809,174400,160003961,1055,1055,1055,1055,0
20240809,174300,160003961,1055,1055,1055,1055,0
20240809,174200,160003961,1055,1055,1055,1055,0
20240809,174100,160003961,1055,1055,1055,1055,0
20240809,174000,160003961,1055,1055,1055,1055,0
20240809,173900,160003961,1055,1055,1055,1055,0
20240809,173800,160003961,1055,1055,1055,1055,0
20240809,173700,160003961,1055,1055,1055,1055,0
20240809,173600,160003961,1055,1055,1055,1055,0
20240809,173500,160003961,1055,1055,1055,1055,0
20240809,173400,160003961,1055,1055,1055,1055,0
20240809,173300,160003961,1055,1055,1055,1055,0
20240809,173200,160003961,1055,1055,1055,1055,0
20240809,173100,160003961,1055,1055,1055,1055,0
20240809,173000,160003961,1055,1055,1055,1055,0
20240809,172900,160003961,1055,1055,1055,1055,3087
20240809,172800,160003961,1055,1055,1055,1055,0
20240809,172700,160003961,1055,1055,1055,1055,0
20240809,172600,160003961,1055,1055,1055,1055,0
20240809,172500,160003961,1055,1055,1055,1055,0
20240809,172400,160003961,1055,1055,1055,1055,0
20240809,172300,160003961,1055,1055,1055,1055,0
20240809,172200,160003961,1055,1055,1055,1055,0
20240809,172100,160003961,1055,1055,1055,1055,0
20240809,172000,160003961,1055,1055,1055,1055,0
20240809,171900,160003961,1055,1055,1055,1055,0
20240809,171800,160003961,1055,1055,1055,1055,0
20240809,171700,160003961,1055,1055,1055,1055,0
20240809,171600,160003961,1055,1055,1055,1055,0
20240809,171500,160003961,1055,1055,1055,1055,0
20240809,171400,160003961,1055,1055,1055,1055,0
20240809,171300,160003961,1055,1055,1055,1055,0
20240809,171200,160003961,1055,1055,1055,1055,0
20240809,171100,160003961,1055,1055,1055,1055,0
20240809,171000,160003961,1055,1055,1055,1055,0
20240809,170900,160003961,1055,1055,1055,1055,0
20240809,170800,160003961,1055,1055,1055,1055,0
20240809,170700,160003961,1055,1055,1055,1055,0
20240809,170600,160003961,1055,1055,1055,1055,0
20240809,170500,160003961,1055,1055,1055,1055,0
20240809,170400,160003961,1055,1055,1055,1055,0
20240809,170300,160003961,1055,1055,1055,1055,0
20240809,170200,160003961,1055,1055,1055,1055,0
20240809,170100,160003961,1055,1055,1055,1055,0
20240809,170000,160003961,1055,1055,1055,1055,0
20240809,165900,160003961,1055,1055,1055,1055,3087
20240809,165800,160003961,1055,1055,1055,1055,0
20240809,165700,160003961,1055,1055,1055,1055,0
20240809,165600,160003961,1055,1055,1055,1055,0
20240809,165500,160003961,1055,1055,1055,1055,0
20240809,165400,160003961,1055,1055,1055,1055,0
20240809,165300,160003961,1055,1055,1055,1055,0
20240809,165200,160003961,1055,1055,1055,1055,0
20240809,165100,160003961,1055,1055,1055,1055,0
20240809,165000,160003961,1055,1055,1055,1055,0
20240809,164900,160003961,1055,1055,1055,1055,0
20240809,164800,160003961,1055,1055,1055,1055,0
20240809,164700,160003961,1055,1055,1055,1055,0
20240809,164600,160003961,1055,1055,1055,1055,0
20240809,164500,160003961,1055,1055,1055,1055,0
20240809,164400,160003961,1055,1055,1055,1055,0
20240809,164300,160003961,1055,1055,1055,1055,0
20240809,164200,160003961,1055,1055,1055,1055,0
20240809,164100,160003961,1055,1055,1055,1055,0
20240809,164000,160003961,1055,1055,1055,1055,0
20240809,163900,160003961,1055,1055,1055,1055,0
20240809,163800,160003961,1055,1055,1055,1055,0
20240809,163700,160003961,1055,1055,1055,1055,0
20240809,163600,160003961,1055,1055,1055,1055,0
20240809,163500,160003961,1055,1055,1055,1055,0
20240809,163400,160003961,1055,1055,1055,1055,0
20240809,163300,160003961,1055,1055,1055,1055,0
20240809,163200,160003961,1055,1055,1055,1055,0
20240809,163100,160003961,1055,1055,1055,1055,0
20240809,163000,160003961,1055,1055,1055,1055,0
20240809,162900,160003961,1055,1055,1055,1055,3087
20240809,162800,160003961,1055,1055,1055,1055,0
20240809,162700,160003961,1055,1055,1055,1055,0
20240809,162600,160003961,1055,1055,1055,1055,0
20240809,162500,160003961,1055,1055,1055,1055,0
20240809,162400,160003961,1055,1055,1055,1055,0
20240809,162300,160003961,1055,1055,1055,1055,0
20240809,162200,160003961,1055,1055,1055,1055,0
20240809,162100,160003961,1055,1055,1055,1055,0
20240809,162000,160003961,1055,1055,1055,1055,0
20240809,161900,160003961,1055,1055,1055,1055,0
20240809,161800,160003961,1055,1055,1055,1055,0
20240809,161700,160003961,1055,1055,1055,1055,0
20240809,161600,160003961,1055,1055,1055,1055,0
20240809,161500,160003961,1055,1055,1055,1055,0
20240809,161400,160003961,1055,1055,1055,1055,0
20240809,161300,160003961,1055,1055,1055,1055,0
20240809,161200,160003961,1055,1055,1055,1055,0
20240809,161100,160003961,1055,1055,1055,1055,0
20240809,161000,160003961,1055,1055,1055,1055,0
20240809,160900,160003961,1055,1055,1055,1055,0
20240809,160800,160003961,1055,1055,1055,1055,0
20240809,160700,160003961,1055,1055,1055,1055,0
20240809,160600,160003961,1055,1055,1055,1055,0
20240809,160500,160003961,1055,1055,1055,1055,0
20240809,160400,160003961,1055,1055,1055,1055,0
20240809,160300,160003961,1055,1055,1055,1055,0
20240809,160200,160003961,1055,1055,1055,1055,0
20240809,160100,160003961,1055,1055,1055,1055,0
20240809,160000,160003961,1055,1055,1055,1055,0
20240809,155900,160003961,1055,1055,1055,1055,3087
20240809,155800,160003961,1055,1055,1055,1055,0
20240809,155700,160003961,1055,1055,1055,1055,0
20240809,155600,160003961,1055,1055,1055,1055,0
20240809,155500,160003961,1055,1055,1055,1055,0
20240809,155400,160003961,1055,1055,1055,1055,0
20240809,155300,160003961,1055,1055,1055,1055,0
20240809,155200,160003961,1055,1055,1055,1055,0
20240809,155100,160003961,1055,1055,1055,1055,0
20240809,155000,160003961,1055,1055,1055,1055,0
20240809,154900,160003961,1055,1055,1055,1055,0
20240809,154800,160003961,1055,1055,1055,1055,0
20240809,154700,160003961,1055,1055,1055,1055,0
20240809,154600,160003961,1055,1055,1055,1055,0
20240809,154500,160003961,1055,1055,1055,1055,0
20240809,154400,160003961,1055,1055,1055,1055,0
20240809,154300,160003961,1055,1055,1055,1055,0
20240809,154200,160003961,1055,1055,1055,1055,0
20240809,154100,160003961,1055,1055,1055,1055,0
20240809,154000,160003961,1055,1055,1055,1055,0
20240809,153900,160003961,1055,1055,1055,1055,0
20240809,153800,160003961,1055,1055,1055,1055,0
20240809,153700,160003961,1055,1055,1055,1055,0
20240809,153600,160003961,1055,1055,1055,1055,0
20240809,153500,160003961,1055,1055,1055,1055,0
20240809,153400,160003961,1055,1055,1055,1055,0
20240809,153300,160003961,1055,1055,1055,1055,0
20240809,153200,160003961,1055,1055,1055,1055,0
20240809,153100,160003961,1055,1055,1055,1055,0
20240809,153000,160003961,1055,1055,1055,1055,3087
20240809,152900,156747176,1062,1062,1062,1062,0
20240809,152800,156747176,1062,1062,1062,1062,0
20240809,152700,156747176,1062,1062,1062,1062,0
20240809,152600,156747176,1062,1062,1062,1062,0
20240809,152500,156747176,1062,1062,1062,1062,0
20240809,152400,156747176,1062,1062,1062,1062,0
20240809,152300,156747176,1062,1062,1062,1062,0
20240809,152200,156747176,1062,1062,1062,1062,0
20240809,152100,156747176,1062,1062,1062,1062,0
20240809,152000,156747176,1062,1062,1062,1062,0
20240809,151900,156747176,1062,1060,1062,1060,944
20240809,151800,155745300,1060,1060,1060,1060,755
20240809,151700,154945000,1059,1059,1059,1059,5
20240809,151600,154939705,1060,1060,1060,1060,0
20240809,151500,154939705,1060,1059,1060,1059,1476
20240809,151400,153376620,1059,1059,1059,1059,0
20240809,151300,153376620,1059,1059,1059,1059,95
20240809,151200,153276015,1059,1059,1059,1059,1
20240809,151100,153274956,1058,1058,1058,1058,0
20240809,151000,153274956,1058,1058,1058,1058,202
20240809,150900,153061240,1058,1058,1058,1058,0
20240809,150800,153061240,1058,1058,1058,1058,0
20240809,150700,153061240,1058,1058,1058,1058,0
20240809,150600,153061240,1058,1058,1058,1058,0
20240809,150500,153061240,1058,1058,1058,1058,51
20240809,150400,153007282,1058,1058,1058,1058,18
20240809,150300,152988238,1058,1058,1058,1058,1000
20240809,150200,151930238,1058,1058,1058,1058,500
20240809,150100,151401238,1058,1058,1058,1058,0
20240809,150000,151401238,1058,1058,1058,1058,1
20240809,145900,151400180,1058,1058,1058,1058,15
20240809,145800,151384310,1054,1054,1054,1054,0
20240809,145700,151384310,1054,1054,1054,1054,0
20240809,145600,151384310,1054,1054,1054,1054,0
20240809,145500,151384310,1054,1054,1054,1054,0
20240809,145400,151384310,1054,1054,1054,1054,0
20240809,145300,151384310,1054,1054,1054,1054,0
20240809,145200,151384310,1054,1054,1054,1054,0
20240809,145100,151384310,1054,1054,1054,1054,497
20240809,145000,150860472,1054,1054,1054,1054,2102
20240809,144900,148644964,1057,1057,1057,1057,0
20240809,144800,148644964,1057,1057,1057,1057,0
20240809,144700,148644964,1057,1057,1057,1057,0
20240809,144600,148644964,1057,1057,1057,1057,0
20240809,144500,148644964,1057,1057,1057,1057,5
20240809,144400,148639679,1057,1057,1057,1057,0
20240809,144300,148639679,1057,1057,1057,1057,0
20240809,144200,148639679,1057,1057,1057,1057,0
20240809,144100,148639679,1057,1057,1057,1057,0
20240809,144000,148639679,1057,1057,1057,1057,0
20240809,143900,148639679,1057,1057,1057,1057,0
20240809,143800,148639679,1057,1057,1057,1057,0
20240809,143700,148639679,1057,1057,1057,1057,0
20240809,143600,148639679,1057,1057,1057,1057,0
20240809,143500,148639679,1057,1057,1057,1057,0
20240809,143400,148639679,1057,1057,1057,1057,0
20240809,143300,148639679,1057,1057,1057,1057,0
20240809,143200,148639679,1057,1057,1057,1057,67
20240809,143100,148568860,1057,1057,1057,1057,1
20240809,143000,148567803,1052,1052,1052,1052,0
20240809,142900,148567803,1052,1052,1052,1052,0
20240809,142800,148567803,1052,1054,1054,1052,1000
20240809,142700,147514741,1054,1054,1054,1054,0
20240809,142600,147514741,1054,1054,1054,1054,0
20240809,142500,147514741,1054,1054,1054,1054,0
20240809,142400,147514741,1054,1054,1054,1054,56
20240809,142300,147455717,1058,1058,1058,1058,10
20240809,142200,147445137,1058,1058,1058,1058,0
20240809,142100,147445137,1058,1058,1058,1058,0
20240809,142000,147445137,1058,1058,1058,1058,0
20240809,141900,147445137,1058,1058,1058,1058,1
20240809,141800,147444079,1059,1059,1059,1059,0
20240809,141700,147444079,1059,1059,1059,1059,0
20240809,141600,147444079,1059,1059,1059,1059,0
20240809,141500,147444079,1059,1059,1059,1059,0
20240809,141400,147444079,1059,1059,1059,1059,0
20240809,141300,147444079,1059,1059,1059,1059,0
20240809,141200,147444079,1059,1059,1059,1059,0
20240809,141100,147444079,1059,1059,1059,1059,0
20240809,141000,147444079,1059,1059,1059,1059,0
20240809,140900,147444079,1059,1059,1059,1059,1
20240809,140800,147443020,1055,1055,1055,1055,3213
20240809,140700,144053305,1055,1055,1055,1055,1
20240809,140600,144052250,1055,1055,1055,1055,10
20240809,140500,144041700,1055,1055,1055,1055,0
20240809,140400,144041700,1055,1056,1056,1055,1579
20240809,140300,142375845,1059,1059,1059,1059,0
20240809,140200,142375845,1059,1059,1059,1059,0
20240809,140100,142375845,1059,1059,1059,1059,0
20240809,140000,142375845,1059,1059,1059,1059,0
20240809,135900,142375845,1059,1056,1059,1056,8
20240809,135800,142367394,1058,1058,1058,1058,50
20240809,135700,142314494,1060,1057,1060,1056,911
20240809,135600,141351683,1058,1058,1058,1058,100
20240809,135500,141245883,1060,1060,1060,1060,0
20240809,135400,141245883,1060,1060,1060,1060,0
20240809,135300,141245883,1060,1061,1061,1060,402
20240809,135200,140819762,1058,1058,1058,1058,0
20240809,135100,140819762,1058,1058,1058,1058,0
20240809,135000,140819762,1058,1058,1058,1058,0
20240809,134900,140819762,1058,1059,1059,1058,1769
20240809,134800,138948159,1059,1059,1059,1059,0
20240809,134700,138948159,1059,1059,1059,1059,2639
20240809,134600,136153458,1062,1062,1062,1062,0
20240809,134500,136153458,1062,1062,1062,1062,1
20240809,134400,136152396,1060,1060,1060,1060,2509
20240809,134300,133492856,1062,1062,1062,1062,100
20240809,134200,133386656,1062,1062,1062,1062,0
20240809,134100,133386656,1062,1062,1062,1062,0
20240809,134000,133386656,1062,1062,1062,1062,0
20240809,133900,133386656,1062,1062,1062,1062,0
20240809,133800,133386656,1062,1062,1062,1062,0
20240809,133700,133386656,1062,1062,1062,1062,0
20240809,133600,133386656,1062,1062,1062,1062,0
20240809,133500,133386656,1062,1062,1062,1062,0
20240809,133400,133386656,1062,1062,1062,1062,0
20240809,133300,133386656,1062,1062,1062,1062,0
20240809,133200,133386656,1062,1062,1062,1062,0
20240809,133100,133386656,1062,1062,1062,1062,2081
20240809,133000,131176634,1062,1062,1062,1062,0
20240809,132900,131176634,1062,1062,1062,1062,0
20240809,132800,131176634,1062,1062,1062,1062,0
20240809,132700,131176634,1062,1062,1062,1062,1
20240809,132600,131175572,1062,1062,1062,1062,1
20240809,132500,131174510,1062,1062,1062,1062,0
20240809,132400,131174510,1062,1060,1062,1060,2
20240809,132300,131172388,1059,1059,1059,1059,1
20240809,132200,131171329,1062,1062,1062,1062,5
20240809,132100,131166019,1062,1062,1062,1062,0
20240809,132000,131166019,1062,1062,1062,1062,19
20240809,131900,131145841,1060,1060,1060,1060,1
20240809,131800,131144781,1062,1062,1062,1062,1
20240809,131700,131143719,1060,1060,1060,1060,1
20240809,131600,131142659,1062,1062,1062,1062,0
20240809,131500,131142659,1062,1062,1062,1062,0
20240809,131400,131142659,1062,1062,1062,1062,0
20240809,131300,131142659,1062,1062,1062,1062,1
20240809,131200,131141597,1059,1059,1059,1059,0
20240809,131100,131141597,1059,1059,1059,1059,0
20240809,131000,131141597,1059,1058,1062,1058,5
20240809,130900,131136301,1062,1058,1062,1058,5
20240809,130800,131131002,1062,1062,1062,1062,0
20240809,130700,131131002,1062,1059,1062,1059,3037
20240809,130600,127907655,1060,1060,1060,1060,51
20240809,130500,127853595,1058,1058,1058,1058,0
20240809,130400,127853595,1058,1058,1058,1058,1
20240809,130300,127852537,1059,1059,1059,1059,2020
20240809,130200,125713357,1059,1060,1060,1059,1445
20240809,130100,124181882,1063,1063,1063,1063,0
20240809,130000,124181882,1063,1063,1063,1063,0
20240809,125900,124181882,1063,1063,1063,1063,0
20240809,125800,124181882,1063,1063,1063,1063,0
20240809,125700,124181882,1063,1063,1063,1063,0
20240809,125600,124181882,1063,1063,1063,1063,0
20240809,125500,124181882,1063,1063,1063,1063,0
20240809,125400,124181882,1063,1063,1063,1063,0
20240809,125300,124181882,1063,1063,1063,1063,0
20240809,125200,124181882,1063,1063,1063,1063,0
20240809,125100,124181882,1063,1063,1063,1063,0
20240809,125000,124181882,1063,1063,1063,1063,0
20240809,124900,124181882,1063,1063,1063,1063,0
20240809,124800,124181882,1063,1063,1063,1063,0
20240809,124700,124181882,1063,1063,1063,1063,0
20240809,124600,124181882,1063,1062,1063,1061,818
20240809,124500,123313963,1063,1063,1063,1063,1
20240809,124400,123312900,1062,1062,1062,1062,0
20240809,124300,123312900,1062,1062,1062,1062,0
20240809,124200,123312900,1062,1062,1062,1062,1
20240809,124100,123311838,1063,1063,1063,1063,0
20240809,124000,123311838,1063,1062,1063,1062,81
20240809,123900,123225736,1063,1063,1063,1063,0
20240809,123800,123225736,1063,1063,1063,1063,0
20240809,123700,123225736,1063,1062,1063,1062,6
20240809,123600,123219359,1063,1061,1063,1061,451
20240809,123500,122740846,1063,1063,1063,1063,30
20240809,123400,122708956,1063,1063,1063,1063,0
20240809,123300,122708956,1063,1062,1063,1061,922
20240809,123200,121730631,1062,1062,1062,1062,260
20240809,123100,121454511,1061,1061,1061,1061,0
20240809,123000,121454511,1061,1061,1061,1061,0
20240809,122900,121454511,1061,1061,1061,1061,0
20240809,122800,121454511,1061,1061,1061,1061,22
20240809,122700,121431169,1061,1061,1061,1061,0
20240809,122600,121431169,1061,1061,1061,1061,0
20240809,122500,121431169,1061,1061,1061,1061,0
20240809,122400,121431169,1061,1062,1062,1061,101
20240809,122300,121323908,1062,1062,1062,1062,0
20240809,122200,121323908,1062,1062,1062,1062,2679
20240809,122100,118478810,1063,1063,1063,1063,0
20240809,122000,118478810,1063,1063,1063,1063,1264
20240809,121900,117135178,1063,1063,1063,1063,0
20240809,121800,117135178,1063,1063,1063,1063,0
20240809,121700,117135178,1063,1063,1063,1063,0
20240809,121600,117135178,1063,1063,1063,1063,0
20240809,121500,117135178,1063,1063,1063,1063,0
20240809,121400,117135178,1063,1063,1063,1063,0
20240809,121300,117135178,1063,1063,1063,1063,0
20240809,121200,117135178,1063,1063,1063,1063,0
20240809,121100,117135178,1063,1063,1063,1063,0
20240809,121000,117135178,1063,1063,1063,1063,0
20240809,120900,117135178,1063,1063,1063,1063,0
20240809,120800,117135178,1063,1063,1063,1063,1
20240809,120700,117134115,1064,1064,1064,1064,1
20240809,120600,117133051,1064,1064,1064,1064,0
20240809,120500,117133051,1064,1064,1064,1064,0
20240809,120400,117133051,1064,1064,1064,1064,0
20240809,120300,117133051,1064,1064,1064,1064,0
20240809,120200,117133051,1064,1064,1064,1064,0
20240809,120100,117133051,1064,1064,1064,1064,1
20240809,120000,117131987,1065,1065,1065,1065,2
20240809,115900,117129857,1063,1064,1064,1063,1213
20240809,115800,115840238,1065,1065,1065,1065,1
20240809,115700,115839173,1064,1064,1064,1064,707
20240809,115600,115086925,1064,1064,1064,1064,404
20240809,115500,114657069,1064,1064,1064,1064,100
20240809,115400,114550669,1064,1064,1064,1064,0
20240809,115300,114550669,1064,1064,1064,1064,0
20240809,115200,114550669,1064,1064,1064,1064,0
20240809,115100,114550669,1064,1064,1064,1064,0
20240809,115000,114550669,1064,1064,1064,1064,0
20240809,114900,114550669,1064,1064,1064,1064,0
20240809,114800,114550669,1064,1064,1064,1064,0
20240809,114700,114550669,1064,1064,1064,1064,0
20240809,114600,114550669,1064,1064,1064,1064,0
20240809,114500,114550669,1064,1064,1064,1064,3023
20240809,114400,111334197,1064,1064,1064,1064,0
20240809,114300,111334197,1064,1064,1064,1064,0
20240809,114200,111334197,1064,1064,1064,1064,0
20240809,114100,111334197,1064,1064,1064,1064,0
20240809,114000,111334197,1064,1064,1064,1064,0
20240809,113900,111334197,1064,1064,1064,1064,0
20240809,113800,111334197,1064,1064,1064,1064,0
20240809,113700,111334197,1064,1064,1064,1064,0
20240809,113600,111334197,1064,1064,1064,1064,0
20240809,113500,111334197,1064,1064,1064,1064,0
20240809,113400,111334197,1064,1064,1064,1064,101
20240809,113300,111226733,1064,1064,1064,1064,0
20240809,113200,111226733,1064,1064,1064,1064,0
20240809,113100,111226733,1064,1064,1064,1064,0
20240809,113000,111226733,1064,1064,1064,1064,0
20240809,112900,111226733,1064,1064,1064,1064,0
20240809,112800,111226733,1064,1064,1064,1064,0
20240809,112700,111226733,1064,1064,1064,1064,52
20240809,112600,111171405,1065,1064,1065,1064,200
20240809,112500,110958505,1065,1065,1065,1065,0
20240809,112400,110958505,1065,1065,1065,1065,0
20240809,112300,110958505,1065,1065,1065,1065,1
20240809,112200,110957440,1065,1065,1065,1065,0
20240809,112100,110957440,1065,1064,1065,1064,1509
20240809,112000,109351854,1064,1064,1064,1064,0
20240809,111900,109351854,1064,1064,1064,1064,1
20240809,111800,109350790,1064,1064,1064,1064,0
20240809,111700,109350790,1064,1064,1064,1064,1
20240809,111600,109349726,1065,1065,1065,1065,0
20240809,111500,109349726,1065,1065,1065,1065,99
20240809,111400,109244291,1064,1064,1064,1064,0
20240809,111300,109244291,1064,1064,1064,1064,0
20240809,111200,109244291,1064,1064,1064,1064,0
20240809,111100,109244291,1064,1064,1064,1064,0
20240809,111000,109244291,1064,1064,1064,1064,0
20240809,110900,109244291,1064,1064,1064,1064,0
20240809,110800,109244291,1064,1064,1064,1064,0
20240809,110700,109244291,1064,1064,1064,1064,0
20240809,110600,109244291,1064,1064,1064,1064,0
20240809,110500,109244291,1064,1064,1064,1064,0
20240809,110400,109244291,1064,1064,1064,1064,1
20240809,110300,109243227,1064,1064,1064,1064,703
20240809,110200,108495235,1064,1064,1064,1064,0
20240809,110100,108495235,1064,1064,1064,1064,18
20240809,110000,108476083,1064,1064,1064,1064,0
20240809,105900,108476083,1064,1064,1064,1064,0
20240809,105800,108476083,1064,1064,1065,1064,2210
20240809,105700,106122543,1064,1064,1064,1064,0
20240809,105600,106122543,1064,1064,1064,1064,100
20240809,105500,106016143,1064,1064,1064,1064,0
20240809,105400,106016143,1064,1064,1064,1064,0
20240809,105300,106016143,1064,1064,1064,1064,417
20240809,105200,105572455,1064,1064,1064,1064,1000
20240809,105100,104508455,1064,1064,1064,1064,100
20240809,105000,104402055,1064,1064,1064,1064,0
20240809,104900,104402055,1064,1064,1064,1064,0
20240809,104800,104402055,1064,1064,1064,1064,1
20240809,104700,104400991,1062,1065,1065,1062,3150
20240809,104600,101046651,1065,1065,1065,1065,0
20240809,104500,101046651,1065,1065,1065,1065,2151
20240809,104400,98755836,1064,1063,1064,1063,3392
20240809,104300,95147747,1062,1062,1062,1062,192
20240809,104200,94943843,1062,1062,1062,1062,0
20240809,104100,94943843,1062,1062,1062,1062,0
20240809,104000,94943843,1062,1062,1062,1062,0
20240809,103900,94943843,1062,1062,1062,1062,0
20240809,103800,94943843,1062,1062,1062,1062,1
20240809,103700,94942781,1062,1062,1062,1062,0
20240809,103600,94942781,1062,1062,1062,1062,280
20240809,103500,94645421,1063,1063,1063,1063,0
20240809,103400,94645421,1063,1063,1063,1063,0
20240809,103300,94645421,1063,1063,1063,1063,0
20240809,103200,94645421,1063,1063,1063,1063,1
20240809,103100,94644358,1060,1060,1060,1060,0
20240809,103000,94644358,1060,1060,1060,1060,123
20240809,102900,94513978,1064,1064,1064,1064,0
20240809,102800,94513978,1064,1064,1064,1064,0
20240809,102700,94513978,1064,1064,1064,1064,0
20240809,102600,94513978,1064,1064,1064,1064,0
20240809,102500,94513978,1064,1064,1064,1064,0
20240809,102400,94513978,1064,1064,1064,1064,0
20240809,102300,94513978,1064,1064,1064,1064,0
20240809,102200,94513978,1064,1064,1064,1064,0
20240809,102100,94513978,1064,1064,1064,1064,0
20240809,102000,94513978,1064,1064,1064,1064,0
20240809,101900,94513978,1064,1064,1064,1064,0
20240809,101800,94513978,1064,1064,1064,1064,0
20240809,101700,94513978,1064,1064,1064,1064,0
20240809,101600,94513978,1064,1061,1064,1061,3000
20240809,101500,91323231,1060,1060,1060,1060,0
20240809,101400,91323231,1060,1060,1060,1060,3473
20240809,101300,87641851,1060,1061,1061,1060,106
20240809,101200,87529395,1062,1062,1062,1062,0
20240809,101100,87529395,1062,1062,1062,1062,0
20240809,101000,87529395,1062,1062,1062,1062,5
20240809,100900,87524085,1063,1063,1063,1063,0
20240809,100800,87524085,1063,1063,1063,1063,0
20240809,100700,87524085,1063,1063,1063,1063,0
20240809,100600,87524085,1063,1063,1063,1063,0
20240809,100500,87524085,1063,1063,1063,1063,0
20240809,100400,87524085,1063,1060,1063,1060,13
20240809,100300,87510302,1063,1060,1063,1060,20
20240809,100200,87489099,1060,1063,1063,1060,16
20240809,100100,87472094,1060,1060,1060,1060,11
20240809,100000,87460434,1060,1060,1060,1060,0
20240809,095900,87460434,1060,1060,1060,1060,6991
20240809,095800,80049974,1060,1060,1060,1060,10
20240809,095700,80039374,1060,1060,1060,1060,0
20240809,095600,80039374,1060,1060,1060,1060,0
20240809,095500,80039374,1060,1060,1060,1060,0
20240809,095400,80039374,1060,1060,1060,1060,0
20240809,095300,80039374,1060,1060,1060,1060,0
20240809,095200,80039374,1060,1060,1060,1060,0
20240809,095100,80039374,1060,1060,1060,1060,0
20240809,095000,80039374,1060,1060,1060,1060,0
20240809,094900,80039374,1060,1060,1060,1060,0
20240809,094800,80039374,1060,1060,1060,1060,0
20240809,094700,80039374,1060,1060,1060,1060,32
20240809,094600,80005454,1064,1064,1064,1064,0
20240809,094500,80005454,1064,1064,1064,1064,0
20240809,094400,80005454,1064,1064,1064,1064,500
20240809,094300,79473454,1064,1057,1064,1057,195
20240809,094200,79267297,1057,1058,1064,1057,4612
20240809,094100,74392356,1064,1064,1064,1064,0
20240809,094000,74392356,1064,1064,1064,1064,1
20240809,093900,74391292,1057,1057,1057,1057,2009
20240809,093800,72267779,1057,1060,1060,1057,5000
20240809,093700,66977502,1064,1064,1064,1064,2
20240809,093600,66975374,1064,1064,1064,1064,1000
20240809,093500,65911374,1064,1058,1064,1058,2
20240809,093400,65909252,1058,1058,1058,1058,0
20240809,093300,65909252,1058,1058,1058,1058,0
20240809,093200,65909252,1058,1060,1060,1058,705
20240809,093100,65162481,1060,1060,1060,1060,1192
20240809,093000,63898961,1065,1065,1065,1065,3
20240809,092900,63895766,1060,1060,1060,1060,100
20240809,092800,63789766,1061,1061,1061,1061,255
20240809,092700,63519211,1061,1061,1061,1061,0
20240809,092600,63519211,1061,1061,1061,1061,1
20240809,092500,63518150,1061,1061,1061,1061,0
20240809,092400,63518150,1061,1061,1061,1061,894
20240809,092300,62569616,1061,1061,1061,1061,97
20240809,092200,62466699,1061,1065,1065,1061,7001
20240809,092100,55031176,1065,1065,1065,1065,41
20240809,092000,54987511,1065,1065,1065,1065,47
20240809,091900,54937456,1066,1067,1067,1066,6
20240809,091800,54931059,1068,1068,1068,1068,7
20240809,091700,54923583,1068,1069,1069,1068,326
20240809,091600,54575179,1069,1068,1069,1068,1538
20240809,091500,52932567,1068,1068,1068,1068,1000
20240809,091400,51864567,1068,1068,1068,1068,668
20240809,091300,51151143,1065,1067,1068,1065,2442
20240809,091200,48550068,1066,1065,1066,1065,1685
20240809,091100,46753958,1065,1066,1066,1065,114
20240809,091000,46632489,1065,1065,1065,1065,1
20240809,090900,46631424,1066,1065,1066,1065,1000
20240809,090800,45565467,1065,1065,1065,1064,8
20240809,090700,45556949,1065,1066,1066,1065,51
20240809,090600,45502632,1067,1063,1067,1063,1341
20240809,090500,44074480,1065,1065,1065,1065,0
20240809,090400,44074480,1065,1061,1065,1061,140
20240809,090300,43925803,1061,1060,1061,1060,619
20240809,090200,43269435,1058,1058,1060,1058,106
20240809,090100,43157285,1058,1056,1061,1048,5066
20240809,090000,37803743,1055,1045,1057,1045,30553