KissMeData/016880/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190200,120092473,1007,1007,1007,1007,5226
20240809,190100,120092473,1007,1007,1007,1007,0
20240809,190000,120092473,1007,1007,1007,1007,0
20240809,185900,120092473,1007,1007,1007,1007,0
20240809,185800,120092473,1007,1007,1007,1007,0
20240809,185700,120092473,1007,1007,1007,1007,0
20240809,185600,120092473,1007,1007,1007,1007,0
20240809,185500,120092473,1007,1007,1007,1007,0
20240809,185400,120092473,1007,1007,1007,1007,0
20240809,185300,120092473,1007,1007,1007,1007,0
20240809,185200,120092473,1007,1007,1007,1007,0
20240809,185100,120092473,1007,1007,1007,1007,0
20240809,185000,120092473,1007,1007,1007,1007,0
20240809,184900,120092473,1007,1007,1007,1007,0
20240809,184800,120092473,1007,1007,1007,1007,0
20240809,184700,120092473,1007,1007,1007,1007,0
20240809,184600,120092473,1007,1007,1007,1007,0
20240809,184500,120092473,1007,1007,1007,1007,0
20240809,184400,120092473,1007,1007,1007,1007,0
20240809,184300,120092473,1007,1007,1007,1007,0
20240809,184200,120092473,1007,1007,1007,1007,0
20240809,184100,120092473,1007,1007,1007,1007,0
20240809,184000,120092473,1007,1007,1007,1007,0
20240809,183900,120092473,1007,1007,1007,1007,0
20240809,183800,120092473,1007,1007,1007,1007,0
20240809,183700,120092473,1007,1007,1007,1007,0
20240809,183600,120092473,1007,1007,1007,1007,0
20240809,183500,120092473,1007,1007,1007,1007,0
20240809,183400,120092473,1007,1007,1007,1007,0
20240809,183300,120092473,1007,1007,1007,1007,0
20240809,183200,120092473,1007,1007,1007,1007,5226
20240809,183100,120092473,1007,1007,1007,1007,0
20240809,183000,120092473,1007,1007,1007,1007,0
20240809,182900,120092473,1007,1007,1007,1007,0
20240809,182800,120092473,1007,1007,1007,1007,0
20240809,182700,120092473,1007,1007,1007,1007,0
20240809,182600,120092473,1007,1007,1007,1007,0
20240809,182500,120092473,1007,1007,1007,1007,0
20240809,182400,120092473,1007,1007,1007,1007,0
20240809,182300,120092473,1007,1007,1007,1007,0
20240809,182200,120092473,1007,1007,1007,1007,0
20240809,182100,120092473,1007,1007,1007,1007,0
20240809,182000,120092473,1007,1007,1007,1007,0
20240809,181900,120092473,1007,1007,1007,1007,0
20240809,181800,120092473,1007,1007,1007,1007,0
20240809,181700,120092473,1007,1007,1007,1007,0
20240809,181600,120092473,1007,1007,1007,1007,0
20240809,181500,120092473,1007,1007,1007,1007,0
20240809,181400,120092473,1007,1007,1007,1007,0
20240809,181300,120092473,1007,1007,1007,1007,0
20240809,181200,120092473,1007,1007,1007,1007,0
20240809,181100,120092473,1007,1007,1007,1007,0
20240809,181000,120092473,1007,1007,1007,1007,0
20240809,180900,120092473,1007,1007,1007,1007,0
20240809,180800,120092473,1007,1007,1007,1007,0
20240809,180700,120092473,1007,1007,1007,1007,0
20240809,180600,120092473,1007,1007,1007,1007,0
20240809,180500,120092473,1007,1007,1007,1007,0
20240809,180400,120092473,1007,1007,1007,1007,0
20240809,180300,120092473,1007,1007,1007,1007,0
20240809,180200,120092473,1007,1007,1007,1007,5226
20240809,180100,120092473,1007,1007,1007,1007,0
20240809,180000,120092473,1007,1007,1007,1007,0
20240809,175900,120092473,1007,1007,1007,1007,0
20240809,175800,120092473,1007,1007,1007,1007,0
20240809,175700,120092473,1007,1007,1007,1007,0
20240809,175600,120092473,1007,1007,1007,1007,0
20240809,175500,120092473,1007,1007,1007,1007,0
20240809,175400,120092473,1007,1007,1007,1007,0
20240809,175300,120092473,1007,1007,1007,1007,0
20240809,175200,120092473,1007,1007,1007,1007,0
20240809,175100,120092473,1007,1007,1007,1007,0
20240809,175000,120092473,1007,1007,1007,1007,0
20240809,174900,120092473,1007,1007,1007,1007,0
20240809,174800,120092473,1007,1007,1007,1007,0
20240809,174700,120092473,1007,1007,1007,1007,0
20240809,174600,120092473,1007,1007,1007,1007,0
20240809,174500,120092473,1007,1007,1007,1007,0
20240809,174400,120092473,1007,1007,1007,1007,0
20240809,174300,120092473,1007,1007,1007,1007,0
20240809,174200,120092473,1007,1007,1007,1007,0
20240809,174100,120092473,1007,1007,1007,1007,0
20240809,174000,120092473,1007,1007,1007,1007,0
20240809,173900,120092473,1007,1007,1007,1007,0
20240809,173800,120092473,1007,1007,1007,1007,0
20240809,173700,120092473,1007,1007,1007,1007,0
20240809,173600,120092473,1007,1007,1007,1007,0
20240809,173500,120092473,1007,1007,1007,1007,0
20240809,173400,120092473,1007,1007,1007,1007,0
20240809,173300,120092473,1007,1007,1007,1007,0
20240809,173200,120092473,1007,1007,1007,1007,5226
20240809,173100,120092473,1007,1007,1007,1007,0
20240809,173000,120092473,1007,1007,1007,1007,0
20240809,172900,120092473,1007,1007,1007,1007,0
20240809,172800,120092473,1007,1007,1007,1007,0
20240809,172700,120092473,1007,1007,1007,1007,0
20240809,172600,120092473,1007,1007,1007,1007,0
20240809,172500,120092473,1007,1007,1007,1007,0
20240809,172400,120092473,1007,1007,1007,1007,0
20240809,172300,120092473,1007,1007,1007,1007,0
20240809,172200,120092473,1007,1007,1007,1007,0
20240809,172100,120092473,1007,1007,1007,1007,0
20240809,172000,120092473,1007,1007,1007,1007,0
20240809,171900,120092473,1007,1007,1007,1007,0
20240809,171800,120092473,1007,1007,1007,1007,0
20240809,171700,120092473,1007,1007,1007,1007,0
20240809,171600,120092473,1007,1007,1007,1007,0
20240809,171500,120092473,1007,1007,1007,1007,0
20240809,171400,120092473,1007,1007,1007,1007,0
20240809,171300,120092473,1007,1007,1007,1007,0
20240809,171200,120092473,1007,1007,1007,1007,0
20240809,171100,120092473,1007,1007,1007,1007,0
20240809,171000,120092473,1007,1007,1007,1007,0
20240809,170900,120092473,1007,1007,1007,1007,0
20240809,170800,120092473,1007,1007,1007,1007,0
20240809,170700,120092473,1007,1007,1007,1007,0
20240809,170600,120092473,1007,1007,1007,1007,0
20240809,170500,120092473,1007,1007,1007,1007,0
20240809,170400,120092473,1007,1007,1007,1007,0
20240809,170300,120092473,1007,1007,1007,1007,0
20240809,170200,120092473,1007,1007,1007,1007,5226
20240809,170100,120092473,1007,1007,1007,1007,0
20240809,170000,120092473,1007,1007,1007,1007,0
20240809,165900,120092473,1007,1007,1007,1007,0
20240809,165800,120092473,1007,1007,1007,1007,0
20240809,165700,120092473,1007,1007,1007,1007,0
20240809,165600,120092473,1007,1007,1007,1007,0
20240809,165500,120092473,1007,1007,1007,1007,0
20240809,165400,120092473,1007,1007,1007,1007,0
20240809,165300,120092473,1007,1007,1007,1007,0
20240809,165200,120092473,1007,1007,1007,1007,0
20240809,165100,120092473,1007,1007,1007,1007,0
20240809,165000,120092473,1007,1007,1007,1007,0
20240809,164900,120092473,1007,1007,1007,1007,0
20240809,164800,120092473,1007,1007,1007,1007,0
20240809,164700,120092473,1007,1007,1007,1007,0
20240809,164600,120092473,1007,1007,1007,1007,0
20240809,164500,120092473,1007,1007,1007,1007,0
20240809,164400,120092473,1007,1007,1007,1007,0
20240809,164300,120092473,1007,1007,1007,1007,0
20240809,164200,120092473,1007,1007,1007,1007,0
20240809,164100,120092473,1007,1007,1007,1007,0
20240809,164000,120092473,1007,1007,1007,1007,0
20240809,163900,120092473,1007,1007,1007,1007,0
20240809,163800,120092473,1007,1007,1007,1007,0
20240809,163700,120092473,1007,1007,1007,1007,0
20240809,163600,120092473,1007,1007,1007,1007,0
20240809,163500,120092473,1007,1007,1007,1007,0
20240809,163400,120092473,1007,1007,1007,1007,0
20240809,163300,120092473,1007,1007,1007,1007,0
20240809,163200,120092473,1007,1007,1007,1007,5226
20240809,163100,120092473,1007,1007,1007,1007,0
20240809,163000,120092473,1007,1007,1007,1007,0
20240809,162900,120092473,1007,1007,1007,1007,0
20240809,162800,120092473,1007,1007,1007,1007,0
20240809,162700,120092473,1007,1007,1007,1007,0
20240809,162600,120092473,1007,1007,1007,1007,0
20240809,162500,120092473,1007,1007,1007,1007,0
20240809,162400,120092473,1007,1007,1007,1007,0
20240809,162300,120092473,1007,1007,1007,1007,0
20240809,162200,120092473,1007,1007,1007,1007,0
20240809,162100,120092473,1007,1007,1007,1007,0
20240809,162000,120092473,1007,1007,1007,1007,0
20240809,161900,120092473,1007,1007,1007,1007,0
20240809,161800,120092473,1007,1007,1007,1007,0
20240809,161700,120092473,1007,1007,1007,1007,0
20240809,161600,120092473,1007,1007,1007,1007,0
20240809,161500,120092473,1007,1007,1007,1007,0
20240809,161400,120092473,1007,1007,1007,1007,0
20240809,161300,120092473,1007,1007,1007,1007,0
20240809,161200,120092473,1007,1007,1007,1007,0
20240809,161100,120092473,1007,1007,1007,1007,0
20240809,161000,120092473,1007,1007,1007,1007,0
20240809,160900,120092473,1007,1007,1007,1007,0
20240809,160800,120092473,1007,1007,1007,1007,0
20240809,160700,120092473,1007,1007,1007,1007,0
20240809,160600,120092473,1007,1007,1007,1007,0
20240809,160500,120092473,1007,1007,1007,1007,0
20240809,160400,120092473,1007,1007,1007,1007,0
20240809,160300,120092473,1007,1007,1007,1007,0
20240809,160200,120092473,1007,1007,1007,1007,5226
20240809,160100,120092473,1007,1007,1007,1007,0
20240809,160000,120092473,1007,1007,1007,1007,0
20240809,155900,120092473,1007,1007,1007,1007,0
20240809,155800,120092473,1007,1007,1007,1007,0
20240809,155700,120092473,1007,1007,1007,1007,0
20240809,155600,120092473,1007,1007,1007,1007,0
20240809,155500,120092473,1007,1007,1007,1007,0
20240809,155400,120092473,1007,1007,1007,1007,0
20240809,155300,120092473,1007,1007,1007,1007,0
20240809,155200,120092473,1007,1007,1007,1007,0
20240809,155100,120092473,1007,1007,1007,1007,0
20240809,155000,120092473,1007,1007,1007,1007,0
20240809,154900,120092473,1007,1007,1007,1007,0
20240809,154800,120092473,1007,1007,1007,1007,0
20240809,154700,120092473,1007,1007,1007,1007,0
20240809,154600,120092473,1007,1007,1007,1007,0
20240809,154500,120092473,1007,1007,1007,1007,0
20240809,154400,120092473,1007,1007,1007,1007,0
20240809,154300,120092473,1007,1007,1007,1007,0
20240809,154200,120092473,1007,1007,1007,1007,0
20240809,154100,120092473,1007,1007,1007,1007,0
20240809,154000,120092473,1007,1007,1007,1007,0
20240809,153900,120092473,1007,1007,1007,1007,0
20240809,153800,120092473,1007,1007,1007,1007,0
20240809,153700,120092473,1007,1007,1007,1007,0
20240809,153600,120092473,1007,1007,1007,1007,0
20240809,153500,120092473,1007,1007,1007,1007,0
20240809,153400,120092473,1007,1007,1007,1007,0
20240809,153300,120092473,1007,1007,1007,1007,0
20240809,153200,120092473,1007,1007,1007,1007,5226
20240809,153100,120092473,1007,1007,1007,1007,0
20240809,153000,120092473,1007,1007,1007,1007,5226
20240809,152900,114829891,1009,1009,1009,1009,0
20240809,152800,114829891,1009,1009,1009,1009,0
20240809,152700,114829891,1009,1009,1009,1009,0
20240809,152600,114829891,1009,1009,1009,1009,0
20240809,152500,114829891,1009,1009,1009,1009,0
20240809,152400,114829891,1009,1009,1009,1009,0
20240809,152300,114829891,1009,1009,1009,1009,0
20240809,152200,114829891,1009,1009,1009,1009,0
20240809,152100,114829891,1009,1009,1009,1009,0
20240809,152000,114829891,1009,1009,1009,1009,0
20240809,151900,114829891,1009,1009,1009,1008,6
20240809,151800,114823839,1007,1005,1009,1005,222
20240809,151700,114600689,1009,1009,1009,1009,0
20240809,151600,114600689,1009,1005,1009,1005,14
20240809,151500,114586615,1009,1009,1009,1009,0
20240809,151400,114586615,1009,1009,1009,1005,5765
20240809,151300,108769818,1010,1010,1010,1010,76
20240809,151200,108693058,1010,1010,1010,1010,0
20240809,151100,108693058,1010,1010,1010,1010,1
20240809,151000,108692048,1008,1008,1008,1008,0
20240809,150900,108692048,1008,1005,1008,1005,376
20240809,150800,108313918,1004,1004,1004,1004,425
20240809,150700,107887218,1004,1004,1004,1004,0
20240809,150600,107887218,1004,1004,1005,1004,3422
20240809,150500,104449070,1004,1004,1004,1004,19
20240809,150400,104429994,1004,1006,1006,1004,5723
20240809,150300,98682244,1008,1008,1008,1008,0
20240809,150200,98682244,1008,1008,1008,1008,0
20240809,150100,98682244,1008,1008,1008,1008,0
20240809,150000,98682244,1008,1008,1008,1008,0
20240809,145900,98682244,1008,1008,1008,1008,0
20240809,145800,98682244,1008,1008,1008,1008,0
20240809,145700,98682244,1008,1008,1008,1008,0
20240809,145600,98682244,1008,1008,1008,1008,1
20240809,145500,98681236,1010,1010,1010,1010,5
20240809,145400,98676186,1009,1008,1009,1008,3148
20240809,145300,95502069,1005,1005,1005,1005,0
20240809,145200,95502069,1005,1005,1005,1005,0
20240809,145100,95502069,1005,1005,1005,1005,175
20240809,145000,95326194,1005,1005,1005,1005,185
20240809,144900,95140269,1005,1005,1005,1005,105
20240809,144800,95034744,1008,1008,1008,1008,0
20240809,144700,95034744,1008,1008,1008,1008,0
20240809,144600,95034744,1008,1008,1008,1008,0
20240809,144500,95034744,1008,1008,1008,1008,0
20240809,144400,95034744,1008,1008,1008,1008,0
20240809,144300,95034744,1008,1008,1008,1008,0
20240809,144200,95034744,1008,1008,1008,1008,0
20240809,144100,95034744,1008,1008,1008,1008,0
20240809,144000,95034744,1008,1008,1008,1008,0
20240809,143900,95034744,1008,1008,1008,1008,0
20240809,143800,95034744,1008,1008,1008,1008,1247
20240809,143700,93777768,1009,1004,1009,1004,31
20240809,143600,93746639,1007,1007,1007,1007,0
20240809,143500,93746639,1007,1007,1008,1007,753
20240809,143400,92987704,1005,1005,1005,1005,8
20240809,143300,92979664,1004,1007,1007,1004,35
20240809,143200,92944425,1008,1008,1008,1008,0
20240809,143100,92944425,1008,1008,1008,1008,0
20240809,143000,92944425,1008,1008,1008,1008,122
20240809,142900,92821449,1008,1008,1008,1008,100
20240809,142800,92720649,1004,1004,1004,1004,0
20240809,142700,92720649,1004,1004,1004,1004,2
20240809,142600,92718641,1007,1007,1007,1007,100
20240809,142500,92617941,1007,1007,1007,1007,0
20240809,142400,92617941,1007,1007,1007,1007,0
20240809,142300,92617941,1007,1007,1007,1007,0
20240809,142200,92617941,1007,1007,1007,1007,0
20240809,142100,92617941,1007,1007,1007,1007,1263
20240809,142000,91346100,1006,1006,1006,1006,500
20240809,141900,90843100,1003,1003,1003,1003,0
20240809,141800,90843100,1003,1003,1003,1003,0
20240809,141700,90843100,1003,1003,1003,1003,0
20240809,141600,90843100,1003,1007,1007,1003,164
20240809,141500,90678600,1003,1003,1003,1003,0
20240809,141400,90678600,1003,1003,1003,1003,2
20240809,141300,90676594,1007,1007,1007,1007,0
20240809,141200,90676594,1007,1007,1007,1007,1
20240809,141100,90675587,1003,1003,1003,1003,0
20240809,141000,90675587,1003,1003,1003,1003,0
20240809,140900,90675587,1003,1003,1003,1003,14
20240809,140800,90661545,1007,1003,1007,1003,38
20240809,140700,90623287,1003,1003,1003,1003,0
20240809,140600,90623287,1003,1003,1003,1003,0
20240809,140500,90623287,1003,1003,1003,1003,183
20240809,140400,90439738,1004,1004,1004,1004,0
20240809,140300,90439738,1004,1007,1007,1004,1546
20240809,140200,88887551,1004,1004,1004,1004,108
20240809,140100,88779119,1007,1007,1007,1007,0
20240809,140000,88779119,1007,1007,1007,1007,0
20240809,135900,88779119,1007,1007,1007,1007,0
20240809,135800,88779119,1007,1005,1007,1005,516
20240809,135700,88260537,1005,1005,1005,1005,0
20240809,135600,88260537,1005,1005,1005,1005,0
20240809,135500,88260537,1005,1005,1005,1005,0
20240809,135400,88260537,1005,1005,1005,1005,800
20240809,135300,87456537,1008,1008,1008,1008,800
20240809,135200,86650137,1005,1005,1005,1005,22
20240809,135100,86628027,1005,1005,1005,1005,2
20240809,135000,86626017,1005,1005,1005,1005,169
20240809,134900,86456172,1005,1005,1005,1005,0
20240809,134800,86456172,1005,1005,1005,1005,800
20240809,134700,85652172,1010,1010,1010,1010,0
20240809,134600,85652172,1010,1010,1010,1010,0
20240809,134500,85652172,1010,1010,1010,1010,0
20240809,134400,85652172,1010,1010,1010,1010,1
20240809,134300,85651162,1006,1006,1006,1006,831
20240809,134200,84815176,1008,1008,1008,1008,0
20240809,134100,84815176,1008,1008,1008,1008,0
20240809,134000,84815176,1008,1008,1008,1008,2000
20240809,133900,82799176,1007,1008,1008,1007,1204
20240809,133800,81586662,1008,1008,1008,1008,13
20240809,133700,81573558,1008,1008,1008,1008,0
20240809,133600,81573558,1008,1008,1008,1008,467
20240809,133500,81102822,1007,1007,1007,1007,1
20240809,133400,81101815,1007,1007,1007,1007,0
20240809,133300,81101815,1007,1008,1008,1007,71
20240809,133200,81030316,1011,1011,1011,1011,1
20240809,133100,81029305,1011,1011,1011,1011,503
20240809,133000,80520772,1011,1011,1011,1011,0
20240809,132900,80520772,1011,1011,1011,1011,0
20240809,132800,80520772,1011,1007,1011,1007,2810
20240809,132700,77680357,1011,1011,1011,1011,0
20240809,132600,77680357,1011,1011,1011,1011,0
20240809,132500,77680357,1011,1011,1011,1011,0
20240809,132400,77680357,1011,1011,1011,1011,0
20240809,132300,77680357,1011,1011,1011,1011,0
20240809,132200,77680357,1011,1011,1011,1011,0
20240809,132100,77680357,1011,1011,1011,1011,0
20240809,132000,77680357,1011,1011,1011,1011,200
20240809,131900,77478157,1011,1011,1011,1011,800
20240809,131800,76669357,1006,1006,1006,1006,0
20240809,131700,76669357,1006,1006,1006,1006,183
20240809,131600,76485259,1007,1007,1007,1007,0
20240809,131500,76485259,1007,1007,1007,1007,0
20240809,131400,76485259,1007,1007,1007,1007,0
20240809,131300,76485259,1007,1007,1007,1007,0
20240809,131200,76485259,1007,1007,1007,1007,110
20240809,131100,76374489,1007,1007,1007,1007,0
20240809,131000,76374489,1007,1007,1007,1007,1150
20240809,130900,75216439,1007,1008,1008,1007,129
20240809,130800,75086516,1008,1008,1008,1008,10
20240809,130700,75076436,1011,1011,1011,1011,0
20240809,130600,75076436,1011,1011,1011,1011,0
20240809,130500,75076436,1011,1011,1011,1011,0
20240809,130400,75076436,1011,1012,1012,1011,426
20240809,130300,74645650,1007,1007,1007,1007,0
20240809,130200,74645650,1007,1007,1007,1007,0
20240809,130100,74645650,1007,1008,1008,1007,98
20240809,130000,74546900,1012,1012,1012,1012,0
20240809,125900,74546900,1012,1012,1012,1012,10
20240809,125800,74536780,1012,1012,1012,1012,0
20240809,125700,74536780,1012,1012,1012,1012,0
20240809,125600,74536780,1012,1012,1012,1012,0
20240809,125500,74536780,1012,1012,1012,1012,0
20240809,125400,74536780,1012,1012,1012,1012,0
20240809,125300,74536780,1012,1011,1012,1011,5794
20240809,125200,68673840,1011,1011,1011,1011,0
20240809,125100,68673840,1011,1011,1011,1011,3252
20240809,125000,65386068,1007,1007,1007,1007,182
20240809,124900,65202794,1007,1007,1007,1007,0
20240809,124800,65202794,1007,1007,1007,1007,0
20240809,124700,65202794,1007,1007,1007,1007,0
20240809,124600,65202794,1007,1007,1007,1007,0
20240809,124500,65202794,1007,1007,1007,1007,0
20240809,124400,65202794,1007,1007,1007,1007,0
20240809,124300,65202794,1007,1007,1007,1007,0
20240809,124200,65202794,1007,1007,1007,1007,0
20240809,124100,65202794,1007,1007,1007,1007,0
20240809,124000,65202794,1007,1007,1007,1007,500
20240809,123900,64699294,1007,1007,1007,1007,0
20240809,123800,64699294,1007,1008,1008,1007,1200
20240809,123700,63490854,1011,1011,1011,1011,0
20240809,123600,63490854,1011,1011,1011,1011,0
20240809,123500,63490854,1011,1011,1011,1011,6
20240809,123400,63484788,1010,1010,1010,1010,1000
20240809,123300,62474788,1010,1008,1010,1008,1860
20240809,123200,60596308,1007,1007,1007,1007,0
20240809,123100,60596308,1007,1007,1007,1007,15
20240809,123000,60581203,1007,1007,1007,1007,0
20240809,122900,60581203,1007,1007,1007,1007,0
20240809,122800,60581203,1007,1007,1007,1007,0
20240809,122700,60581203,1007,1007,1007,1007,0
20240809,122600,60581203,1007,1007,1007,1007,339
20240809,122500,60239830,1007,1007,1007,1007,0
20240809,122400,60239830,1007,1007,1007,1007,0
20240809,122300,60239830,1007,1007,1007,1007,0
20240809,122200,60239830,1007,1007,1007,1007,0
20240809,122100,60239830,1007,1007,1007,1007,0
20240809,122000,60239830,1007,1007,1007,1007,0
20240809,121900,60239830,1007,1007,1007,1007,0
20240809,121800,60239830,1007,1007,1007,1007,0
20240809,121700,60239830,1007,1007,1007,1007,0
20240809,121600,60239830,1007,1007,1007,1007,0
20240809,121500,60239830,1007,1007,1007,1007,168
20240809,121400,60070654,1007,1007,1007,1007,0
20240809,121300,60070654,1007,1007,1007,1007,0
20240809,121200,60070654,1007,1007,1007,1007,0
20240809,121100,60070654,1007,1007,1007,1007,0
20240809,121000,60070654,1007,1007,1007,1007,0
20240809,120900,60070654,1007,1007,1007,1007,0
20240809,120800,60070654,1007,1008,1008,1007,282
20240809,120700,59786580,1011,1011,1011,1011,0
20240809,120600,59786580,1011,1011,1011,1011,0
20240809,120500,59786580,1011,1011,1011,1011,0
20240809,120400,59786580,1011,1011,1011,1011,0
20240809,120300,59786580,1011,1011,1011,1011,0
20240809,120200,59786580,1011,1011,1011,1011,1
20240809,120100,59785569,1007,1007,1007,1007,220
20240809,120000,59564029,1007,1007,1007,1007,0
20240809,115900,59564029,1007,1007,1007,1007,0
20240809,115800,59564029,1007,1007,1007,1007,0
20240809,115700,59564029,1007,1007,1007,1007,0
20240809,115600,59564029,1007,1007,1012,1007,106
20240809,115500,59457282,1012,1012,1012,1012,0
20240809,115400,59457282,1012,1012,1012,1012,0
20240809,115300,59457282,1012,1012,1012,1012,0
20240809,115200,59457282,1012,1012,1012,1012,0
20240809,115100,59457282,1012,1012,1012,1012,1300
20240809,115000,58141682,1012,1012,1012,1012,0
20240809,114900,58141682,1012,1012,1012,1012,0
20240809,114800,58141682,1012,1012,1012,1012,0
20240809,114700,58141682,1012,1012,1012,1012,0
20240809,114600,58141682,1012,1012,1012,1012,0
20240809,114500,58141682,1012,1012,1012,1012,0
20240809,114400,58141682,1012,1012,1012,1012,0
20240809,114300,58141682,1012,1010,1012,1010,4200
20240809,114200,53895061,1005,1005,1005,1005,0
20240809,114100,53895061,1005,1005,1005,1005,0
20240809,114000,53895061,1005,1005,1005,1005,0
20240809,113900,53895061,1005,1005,1005,1005,0
20240809,113800,53895061,1005,1005,1005,1005,0
20240809,113700,53895061,1005,1005,1005,1005,102
20240809,113600,53792551,1005,1005,1005,1005,0
20240809,113500,53792551,1005,1005,1005,1005,0
20240809,113400,53792551,1005,1005,1005,1005,177
20240809,113300,53614666,1005,1005,1005,1005,157
20240809,113200,53456881,1005,1005,1005,1005,0
20240809,113100,53456881,1005,1005,1005,1005,71
20240809,113000,53385526,1004,1004,1004,1004,0
20240809,112900,53385526,1004,1004,1004,1004,0
20240809,112800,53385526,1004,1004,1004,1004,0
20240809,112700,53385526,1004,1004,1004,1004,0
20240809,112600,53385526,1004,1004,1004,1004,2
20240809,112500,53383518,1003,1003,1003,1003,0
20240809,112400,53383518,1003,1003,1003,1003,0
20240809,112300,53383518,1003,1003,1003,1003,0
20240809,112200,53383518,1003,1003,1003,1003,177
20240809,112100,53205987,1003,1003,1003,1003,0
20240809,112000,53205987,1003,1004,1004,1003,154
20240809,111900,53051416,1010,1010,1010,1010,0
20240809,111800,53051416,1010,1010,1010,1010,20
20240809,111700,53031216,1003,1003,1003,1003,0
20240809,111600,53031216,1003,1003,1003,1003,0
20240809,111500,53031216,1003,1003,1003,1003,15
20240809,111400,53016171,1003,1003,1003,1003,1
20240809,111300,53015168,1003,1003,1003,1003,0
20240809,111200,53015168,1003,1003,1003,1003,173
20240809,111100,52841649,1003,1003,1003,1003,0
20240809,111000,52841649,1003,1003,1003,1003,0
20240809,110900,52841649,1003,1003,1003,1003,0
20240809,110800,52841649,1003,1003,1003,1003,0
20240809,110700,52841649,1003,1003,1003,1003,500
20240809,110600,52340149,1003,1003,1003,1003,106
20240809,110500,52233831,1003,1004,1004,1003,164
20240809,110400,52069289,1004,1004,1004,1004,0
20240809,110300,52069289,1004,1005,1005,1004,31
20240809,110200,52038136,1005,1005,1005,1005,172
20240809,110100,51865276,1007,1007,1007,1007,0
20240809,110000,51865276,1007,1007,1007,1007,0
20240809,105900,51865276,1007,1007,1007,1007,0
20240809,105800,51865276,1007,1007,1007,1007,0
20240809,105700,51865276,1007,1007,1007,1007,66
20240809,105600,51798814,1008,1008,1008,1008,0
20240809,105500,51798814,1008,1008,1008,1008,0
20240809,105400,51798814,1008,1008,1008,1008,0
20240809,105300,51798814,1008,1008,1008,1008,0
20240809,105200,51798814,1008,1008,1008,1008,373
20240809,105100,51422830,1011,1011,1011,1011,0
20240809,105000,51422830,1011,1011,1011,1011,7
20240809,104900,51415753,1011,1011,1011,1011,50
20240809,104800,51365203,1012,1012,1012,1012,0
20240809,104700,51365203,1012,1012,1012,1012,0
20240809,104600,51365203,1012,1012,1012,1012,50
20240809,104500,51314603,1008,1008,1008,1008,0
20240809,104400,51314603,1008,1008,1008,1008,0
20240809,104300,51314603,1008,1008,1008,1008,0
20240809,104200,51314603,1008,1008,1008,1008,0
20240809,104100,51314603,1008,1008,1008,1008,0
20240809,104000,51314603,1008,1008,1008,1008,0
20240809,103900,51314603,1008,1012,1013,1008,610
20240809,103800,50699096,1008,1008,1008,1008,1
20240809,103700,50698088,1012,1012,1012,1012,744
20240809,103600,49945160,1011,1008,1011,1003,2359
20240809,103500,47572699,1010,1010,1010,1010,0
20240809,103400,47572699,1010,1010,1010,1010,2757
20240809,103300,44788129,1007,1007,1007,1007,0
20240809,103200,44788129,1007,1007,1007,1007,0
20240809,103100,44788129,1007,1007,1007,1007,0
20240809,103000,44788129,1007,1007,1007,1007,0
20240809,102900,44788129,1007,1007,1007,1007,56
20240809,102800,44731737,1006,1006,1006,1006,0
20240809,102700,44731737,1006,1006,1006,1006,0
20240809,102600,44731737,1006,1006,1006,1006,173
20240809,102500,44557699,1007,1007,1007,1007,10
20240809,102400,44547629,1007,1007,1007,1007,10
20240809,102300,44537559,1006,1006,1006,1006,154
20240809,102200,44382635,1010,1010,1010,1010,0
20240809,102100,44382635,1010,1010,1010,1010,11
20240809,102000,44371525,1010,1010,1010,1010,0
20240809,101900,44371525,1010,1010,1010,1010,22
20240809,101800,44349305,1010,1009,1010,1009,62
20240809,101700,44286691,1009,1009,1009,1009,0
20240809,101600,44286691,1009,1009,1009,1009,10
20240809,101500,44276601,1008,1008,1008,1008,0
20240809,101400,44276601,1008,1008,1008,1008,1132
20240809,101300,43135545,1009,1009,1009,1009,0
20240809,101200,43135545,1009,1009,1009,1009,0
20240809,101100,43135545,1009,1010,1010,1009,62
20240809,101000,43072975,1008,1008,1008,1008,0
20240809,100900,43072975,1008,1008,1008,1008,274
20240809,100800,42796783,1009,1009,1010,1009,560
20240809,100700,42231243,1011,1011,1011,1011,0
20240809,100600,42231243,1011,1011,1011,1011,0
20240809,100500,42231243,1011,1011,1011,1011,1
20240809,100400,42230232,1011,1011,1011,1011,0
20240809,100300,42230232,1011,1011,1011,1011,4
20240809,100200,42226188,1008,1009,1011,1008,97
20240809,100100,42128407,1011,1011,1011,1011,13
20240809,100000,42115264,1011,1010,1011,1010,300
20240809,095900,41811994,1010,1010,1010,1010,0
20240809,095800,41811994,1010,1010,1010,1010,30
20240809,095700,41781694,1011,1010,1011,1010,300
20240809,095600,41478482,1011,1011,1011,1011,0
20240809,095500,41478482,1011,1011,1011,1011,1
20240809,095400,41477471,1010,1010,1010,1010,0
20240809,095300,41477471,1010,1010,1010,1010,422
20240809,095200,41051251,1010,1010,1010,1010,1265
20240809,095100,39773601,1010,1010,1010,1010,1
20240809,095000,39772591,1010,1010,1010,1010,0
20240809,094900,39772591,1010,1010,1010,1010,500
20240809,094800,39267591,1010,1009,1010,1009,1112
20240809,094700,38144666,1009,1006,1009,1006,2
20240809,094600,38142651,1006,1006,1006,1006,0
20240809,094500,38142651,1006,1009,1009,1006,515
20240809,094400,37624516,1009,1009,1009,1009,2
20240809,094300,37622498,1006,1006,1006,1006,23
20240809,094200,37599360,1006,1005,1006,1005,207
20240809,094100,37391128,1005,1005,1005,1005,0
20240809,094000,37391128,1005,1005,1005,1005,0
20240809,093900,37391128,1005,1009,1009,1005,2380
20240809,093800,34997701,1009,1009,1009,1009,1
20240809,093700,34996692,1009,1009,1009,1009,0
20240809,093600,34996692,1009,1009,1009,1009,1
20240809,093500,34995683,1008,1007,1008,1007,351
20240809,093400,34641876,1009,1009,1009,1009,0
20240809,093300,34641876,1009,1009,1009,1009,0
20240809,093200,34641876,1009,1009,1009,1009,5
20240809,093100,34636831,1007,1007,1007,1007,1953
20240809,093000,32670160,1007,1009,1009,1007,905
20240809,092900,31757825,1007,1010,1010,1007,730
20240809,092800,31022625,1010,1010,1010,1010,0
20240809,092700,31022625,1010,1010,1010,1010,31
20240809,092600,30991315,1010,1010,1010,1010,0
20240809,092500,30991315,1010,1010,1010,1010,50
20240809,092400,30940815,1009,1009,1009,1009,0
20240809,092300,30940815,1009,1009,1009,1009,7
20240809,092200,30933752,1009,1009,1009,1009,0
20240809,092100,30933752,1009,1009,1009,1009,2
20240809,092000,30931734,1010,1006,1010,1006,3431
20240809,091900,27467571,1006,1006,1006,1006,0
20240809,091800,27467571,1006,1006,1006,1006,385
20240809,091700,27080261,1004,1004,1004,1004,800
20240809,091600,26277061,1004,1004,1004,1004,1
20240809,091500,26276057,1003,1003,1003,1003,370
20240809,091400,25904947,1005,1005,1005,1005,9
20240809,091300,25895902,1005,1005,1005,1005,52
20240809,091200,25843642,1002,1003,1003,1002,150
20240809,091100,25693281,1003,1003,1003,1003,0
20240809,091000,25693281,1003,1003,1003,1003,122
20240809,090900,25570915,1002,1000,1002,1000,790
20240809,090800,24780013,1001,1002,1002,1001,2314
20240809,090700,22463586,1002,1002,1002,1002,113
20240809,090600,22350360,1001,1001,1005,1000,3784
20240809,090500,18562218,1001,1007,1007,1001,700
20240809,090400,17861442,1009,1011,1011,1009,103
20240809,090300,17757412,1013,1013,1013,1013,0
20240809,090200,17757412,1013,1035,1036,1013,1818
20240809,090100,15915488,1013,1018,1018,1013,500
20240809,090000,15406978,1008,1000,1060,1000,15189