KissMeData/022220/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190600,24344013,1041,1041,1041,1041,433
20240809,190500,24344013,1041,1041,1041,1041,0
20240809,190400,24344013,1041,1041,1041,1041,0
20240809,190300,24344013,1041,1041,1041,1041,0
20240809,190200,24344013,1041,1041,1041,1041,0
20240809,190100,24344013,1041,1041,1041,1041,0
20240809,190000,24344013,1041,1041,1041,1041,0
20240809,185900,24344013,1041,1041,1041,1041,0
20240809,185800,24344013,1041,1041,1041,1041,0
20240809,185700,24344013,1041,1041,1041,1041,0
20240809,185600,24344013,1041,1041,1041,1041,0
20240809,185500,24344013,1041,1041,1041,1041,0
20240809,185400,24344013,1041,1041,1041,1041,0
20240809,185300,24344013,1041,1041,1041,1041,0
20240809,185200,24344013,1041,1041,1041,1041,0
20240809,185100,24344013,1041,1041,1041,1041,0
20240809,185000,24344013,1041,1041,1041,1041,0
20240809,184900,24344013,1041,1041,1041,1041,0
20240809,184800,24344013,1041,1041,1041,1041,0
20240809,184700,24344013,1041,1041,1041,1041,0
20240809,184600,24344013,1041,1041,1041,1041,0
20240809,184500,24344013,1041,1041,1041,1041,0
20240809,184400,24344013,1041,1041,1041,1041,0
20240809,184300,24344013,1041,1041,1041,1041,0
20240809,184200,24344013,1041,1041,1041,1041,0
20240809,184100,24344013,1041,1041,1041,1041,0
20240809,184000,24344013,1041,1041,1041,1041,0
20240809,183900,24344013,1041,1041,1041,1041,0
20240809,183800,24344013,1041,1041,1041,1041,0
20240809,183700,24344013,1041,1041,1041,1041,0
20240809,183600,24344013,1041,1041,1041,1041,433
20240809,183500,24344013,1041,1041,1041,1041,0
20240809,183400,24344013,1041,1041,1041,1041,0
20240809,183300,24344013,1041,1041,1041,1041,0
20240809,183200,24344013,1041,1041,1041,1041,0
20240809,183100,24344013,1041,1041,1041,1041,0
20240809,183000,24344013,1041,1041,1041,1041,0
20240809,182900,24344013,1041,1041,1041,1041,0
20240809,182800,24344013,1041,1041,1041,1041,0
20240809,182700,24344013,1041,1041,1041,1041,0
20240809,182600,24344013,1041,1041,1041,1041,0
20240809,182500,24344013,1041,1041,1041,1041,0
20240809,182400,24344013,1041,1041,1041,1041,0
20240809,182300,24344013,1041,1041,1041,1041,0
20240809,182200,24344013,1041,1041,1041,1041,0
20240809,182100,24344013,1041,1041,1041,1041,0
20240809,182000,24344013,1041,1041,1041,1041,0
20240809,181900,24344013,1041,1041,1041,1041,0
20240809,181800,24344013,1041,1041,1041,1041,0
20240809,181700,24344013,1041,1041,1041,1041,0
20240809,181600,24344013,1041,1041,1041,1041,0
20240809,181500,24344013,1041,1041,1041,1041,0
20240809,181400,24344013,1041,1041,1041,1041,0
20240809,181300,24344013,1041,1041,1041,1041,0
20240809,181200,24344013,1041,1041,1041,1041,0
20240809,181100,24344013,1041,1041,1041,1041,0
20240809,181000,24344013,1041,1041,1041,1041,0
20240809,180900,24344013,1041,1041,1041,1041,0
20240809,180800,24344013,1041,1041,1041,1041,0
20240809,180700,24344013,1041,1041,1041,1041,0
20240809,180600,24344013,1041,1041,1041,1041,433
20240809,180500,24344013,1041,1041,1041,1041,0
20240809,180400,24344013,1041,1041,1041,1041,0
20240809,180300,24344013,1041,1041,1041,1041,0
20240809,180200,24344013,1041,1041,1041,1041,0
20240809,180100,24344013,1041,1041,1041,1041,0
20240809,180000,24344013,1041,1041,1041,1041,0
20240809,175900,24344013,1041,1041,1041,1041,0
20240809,175800,24344013,1041,1041,1041,1041,0
20240809,175700,24344013,1041,1041,1041,1041,0
20240809,175600,24344013,1041,1041,1041,1041,0
20240809,175500,24344013,1041,1041,1041,1041,0
20240809,175400,24344013,1041,1041,1041,1041,0
20240809,175300,24344013,1041,1041,1041,1041,0
20240809,175200,24344013,1041,1041,1041,1041,0
20240809,175100,24344013,1041,1041,1041,1041,0
20240809,175000,24344013,1041,1041,1041,1041,0
20240809,174900,24344013,1041,1041,1041,1041,0
20240809,174800,24344013,1041,1041,1041,1041,0
20240809,174700,24344013,1041,1041,1041,1041,0
20240809,174600,24344013,1041,1041,1041,1041,0
20240809,174500,24344013,1041,1041,1041,1041,0
20240809,174400,24344013,1041,1041,1041,1041,0
20240809,174300,24344013,1041,1041,1041,1041,0
20240809,174200,24344013,1041,1041,1041,1041,0
20240809,174100,24344013,1041,1041,1041,1041,0
20240809,174000,24344013,1041,1041,1041,1041,0
20240809,173900,24344013,1041,1041,1041,1041,0
20240809,173800,24344013,1041,1041,1041,1041,0
20240809,173700,24344013,1041,1041,1041,1041,0
20240809,173600,24344013,1041,1041,1041,1041,433
20240809,173500,24344013,1041,1041,1041,1041,0
20240809,173400,24344013,1041,1041,1041,1041,0
20240809,173300,24344013,1041,1041,1041,1041,0
20240809,173200,24344013,1041,1041,1041,1041,0
20240809,173100,24344013,1041,1041,1041,1041,0
20240809,173000,24344013,1041,1041,1041,1041,0
20240809,172900,24344013,1041,1041,1041,1041,0
20240809,172800,24344013,1041,1041,1041,1041,0
20240809,172700,24344013,1041,1041,1041,1041,0
20240809,172600,24344013,1041,1041,1041,1041,0
20240809,172500,24344013,1041,1041,1041,1041,0
20240809,172400,24344013,1041,1041,1041,1041,0
20240809,172300,24344013,1041,1041,1041,1041,0
20240809,172200,24344013,1041,1041,1041,1041,0
20240809,172100,24344013,1041,1041,1041,1041,0
20240809,172000,24344013,1041,1041,1041,1041,0
20240809,171900,24344013,1041,1041,1041,1041,0
20240809,171800,24344013,1041,1041,1041,1041,0
20240809,171700,24344013,1041,1041,1041,1041,0
20240809,171600,24344013,1041,1041,1041,1041,0
20240809,171500,24344013,1041,1041,1041,1041,0
20240809,171400,24344013,1041,1041,1041,1041,0
20240809,171300,24344013,1041,1041,1041,1041,0
20240809,171200,24344013,1041,1041,1041,1041,0
20240809,171100,24344013,1041,1041,1041,1041,0
20240809,171000,24344013,1041,1041,1041,1041,0
20240809,170900,24344013,1041,1041,1041,1041,0
20240809,170800,24344013,1041,1041,1041,1041,0
20240809,170700,24344013,1041,1041,1041,1041,0
20240809,170600,24344013,1041,1041,1041,1041,433
20240809,170500,24344013,1041,1041,1041,1041,0
20240809,170400,24344013,1041,1041,1041,1041,0
20240809,170300,24344013,1041,1041,1041,1041,0
20240809,170200,24344013,1041,1041,1041,1041,0
20240809,170100,24344013,1041,1041,1041,1041,0
20240809,170000,24344013,1041,1041,1041,1041,0
20240809,165900,24344013,1041,1041,1041,1041,0
20240809,165800,24344013,1041,1041,1041,1041,0
20240809,165700,24344013,1041,1041,1041,1041,0
20240809,165600,24344013,1041,1041,1041,1041,0
20240809,165500,24344013,1041,1041,1041,1041,0
20240809,165400,24344013,1041,1041,1041,1041,0
20240809,165300,24344013,1041,1041,1041,1041,0
20240809,165200,24344013,1041,1041,1041,1041,0
20240809,165100,24344013,1041,1041,1041,1041,0
20240809,165000,24344013,1041,1041,1041,1041,0
20240809,164900,24344013,1041,1041,1041,1041,0
20240809,164800,24344013,1041,1041,1041,1041,0
20240809,164700,24344013,1041,1041,1041,1041,0
20240809,164600,24344013,1041,1041,1041,1041,0
20240809,164500,24344013,1041,1041,1041,1041,0
20240809,164400,24344013,1041,1041,1041,1041,0
20240809,164300,24344013,1041,1041,1041,1041,0
20240809,164200,24344013,1041,1041,1041,1041,0
20240809,164100,24344013,1041,1041,1041,1041,0
20240809,164000,24344013,1041,1041,1041,1041,0
20240809,163900,24344013,1041,1041,1041,1041,0
20240809,163800,24344013,1041,1041,1041,1041,0
20240809,163700,24344013,1041,1041,1041,1041,0
20240809,163600,24344013,1041,1041,1041,1041,433
20240809,163500,24344013,1041,1041,1041,1041,0
20240809,163400,24344013,1041,1041,1041,1041,0
20240809,163300,24344013,1041,1041,1041,1041,0
20240809,163200,24344013,1041,1041,1041,1041,0
20240809,163100,24344013,1041,1041,1041,1041,0
20240809,163000,24344013,1041,1041,1041,1041,0
20240809,162900,24344013,1041,1041,1041,1041,0
20240809,162800,24344013,1041,1041,1041,1041,0
20240809,162700,24344013,1041,1041,1041,1041,0
20240809,162600,24344013,1041,1041,1041,1041,0
20240809,162500,24344013,1041,1041,1041,1041,0
20240809,162400,24344013,1041,1041,1041,1041,0
20240809,162300,24344013,1041,1041,1041,1041,0
20240809,162200,24344013,1041,1041,1041,1041,0
20240809,162100,24344013,1041,1041,1041,1041,0
20240809,162000,24344013,1041,1041,1041,1041,0
20240809,161900,24344013,1041,1041,1041,1041,0
20240809,161800,24344013,1041,1041,1041,1041,0
20240809,161700,24344013,1041,1041,1041,1041,0
20240809,161600,24344013,1041,1041,1041,1041,0
20240809,161500,24344013,1041,1041,1041,1041,0
20240809,161400,24344013,1041,1041,1041,1041,0
20240809,161300,24344013,1041,1041,1041,1041,0
20240809,161200,24344013,1041,1041,1041,1041,0
20240809,161100,24344013,1041,1041,1041,1041,0
20240809,161000,24344013,1041,1041,1041,1041,0
20240809,160900,24344013,1041,1041,1041,1041,0
20240809,160800,24344013,1041,1041,1041,1041,0
20240809,160700,24344013,1041,1041,1041,1041,0
20240809,160600,24344013,1041,1041,1041,1041,433
20240809,160500,24344013,1041,1041,1041,1041,0
20240809,160400,24344013,1041,1041,1041,1041,0
20240809,160300,24344013,1041,1041,1041,1041,0
20240809,160200,24344013,1041,1041,1041,1041,0
20240809,160100,24344013,1041,1041,1041,1041,0
20240809,160000,24344013,1041,1041,1041,1041,0
20240809,155900,24344013,1041,1041,1041,1041,0
20240809,155800,24344013,1041,1041,1041,1041,0
20240809,155700,24344013,1041,1041,1041,1041,0
20240809,155600,24344013,1041,1041,1041,1041,0
20240809,155500,24344013,1041,1041,1041,1041,0
20240809,155400,24344013,1041,1041,1041,1041,0
20240809,155300,24344013,1041,1041,1041,1041,0
20240809,155200,24344013,1041,1041,1041,1041,0
20240809,155100,24344013,1041,1041,1041,1041,0
20240809,155000,24344013,1041,1041,1041,1041,0
20240809,154900,24344013,1041,1041,1041,1041,0
20240809,154800,24344013,1041,1041,1041,1041,0
20240809,154700,24344013,1041,1041,1041,1041,0
20240809,154600,24344013,1041,1041,1041,1041,0
20240809,154500,24344013,1041,1041,1041,1041,0
20240809,154400,24344013,1041,1041,1041,1041,0
20240809,154300,24344013,1041,1041,1041,1041,0
20240809,154200,24344013,1041,1041,1041,1041,0
20240809,154100,24344013,1041,1041,1041,1041,0
20240809,154000,24344013,1041,1041,1041,1041,0
20240809,153900,24344013,1041,1041,1041,1041,0
20240809,153800,24344013,1041,1041,1041,1041,0
20240809,153700,24344013,1041,1041,1041,1041,0
20240809,153600,24344013,1041,1041,1041,1041,433
20240809,153500,24344013,1041,1041,1041,1041,0
20240809,153400,24344013,1041,1041,1041,1041,0
20240809,153300,24344013,1041,1041,1041,1041,0
20240809,153200,24344013,1041,1041,1041,1041,0
20240809,153100,24344013,1041,1041,1041,1041,0
20240809,153000,24344013,1041,1041,1041,1041,433
20240809,152900,23893260,1041,1041,1041,1041,0
20240809,152800,23893260,1041,1041,1041,1041,0
20240809,152700,23893260,1041,1041,1041,1041,0
20240809,152600,23893260,1041,1041,1041,1041,0
20240809,152500,23893260,1041,1041,1041,1041,0
20240809,152400,23893260,1041,1041,1041,1041,0
20240809,152300,23893260,1041,1041,1041,1041,0
20240809,152200,23893260,1041,1041,1041,1041,0
20240809,152100,23893260,1041,1041,1041,1041,0
20240809,152000,23893260,1041,1041,1041,1041,0
20240809,151900,23893260,1041,1040,1041,1040,19
20240809,151800,23873499,1040,1040,1040,1040,0
20240809,151700,23873499,1040,1040,1040,1040,0
20240809,151600,23873499,1040,1040,1040,1040,0
20240809,151500,23873499,1040,1040,1040,1040,0
20240809,151400,23873499,1040,1040,1040,1040,16
20240809,151300,23856859,1041,1041,1041,1041,0
20240809,151200,23856859,1041,1041,1041,1041,0
20240809,151100,23856859,1041,1041,1041,1041,49
20240809,151000,23805850,1041,1041,1041,1041,1
20240809,150900,23804809,1040,1040,1040,1040,0
20240809,150800,23804809,1040,1040,1040,1040,0
20240809,150700,23804809,1040,1040,1040,1040,0
20240809,150600,23804809,1040,1040,1040,1040,0
20240809,150500,23804809,1040,1040,1041,1040,3
20240809,150400,23801688,1040,1040,1040,1040,199
20240809,150300,23594728,1039,1039,1039,1039,112
20240809,150200,23478360,1039,1039,1039,1039,1
20240809,150100,23477321,1038,1038,1038,1038,0
20240809,150000,23477321,1038,1038,1038,1038,0
20240809,145900,23477321,1038,1038,1038,1038,0
20240809,145800,23477321,1038,1038,1038,1038,0
20240809,145700,23477321,1038,1038,1038,1038,0
20240809,145600,23477321,1038,1038,1038,1038,42
20240809,145500,23433725,1037,1037,1037,1037,0
20240809,145400,23433725,1037,1037,1037,1037,0
20240809,145300,23433725,1037,1037,1037,1036,27
20240809,145200,23405729,1037,1037,1037,1037,11
20240809,145100,23394322,1035,1035,1035,1035,1093
20240809,145000,22263067,1035,1035,1035,1035,0
20240809,144900,22263067,1035,1035,1035,1035,0
20240809,144800,22263067,1035,1035,1035,1035,0
20240809,144700,22263067,1035,1035,1035,1035,0
20240809,144600,22263067,1035,1035,1035,1035,19
20240809,144500,22243402,1036,1036,1036,1036,90
20240809,144400,22150162,1036,1036,1036,1036,0
20240809,144300,22150162,1036,1036,1036,1036,18
20240809,144200,22131514,1036,1036,1036,1036,0
20240809,144100,22131514,1036,1036,1036,1036,18
20240809,144000,22112866,1037,1037,1037,1037,1
20240809,143900,22111829,1036,1036,1036,1036,18
20240809,143800,22093181,1036,1036,1036,1036,18
20240809,143700,22074533,1035,1036,1036,1035,36
20240809,143600,22037255,1036,1036,1036,1036,0
20240809,143500,22037255,1036,1036,1036,1036,0
20240809,143400,22037255,1036,1036,1036,1036,0
20240809,143300,22037255,1036,1036,1036,1036,0
20240809,143200,22037255,1036,1036,1036,1036,0
20240809,143100,22037255,1036,1036,1036,1036,0
20240809,143000,22037255,1036,1036,1036,1036,18
20240809,142900,22018607,1037,1037,1037,1037,0
20240809,142800,22018607,1037,1037,1037,1037,0
20240809,142700,22018607,1037,1037,1037,1037,0
20240809,142600,22018607,1037,1037,1037,1037,0
20240809,142500,22018607,1037,1037,1037,1037,0
20240809,142400,22018607,1037,1037,1037,1037,0
20240809,142300,22018607,1037,1035,1037,1035,2086
20240809,142200,19855595,1036,1036,1036,1036,41
20240809,142100,19813119,1037,1037,1037,1037,0
20240809,142000,19813119,1037,1037,1037,1037,0
20240809,141900,19813119,1037,1037,1037,1037,0
20240809,141800,19813119,1037,1037,1037,1037,0
20240809,141700,19813119,1037,1036,1037,1035,321
20240809,141600,19480876,1036,1036,1036,1036,0
20240809,141500,19480876,1036,1036,1036,1036,0
20240809,141400,19480876,1036,1036,1037,1036,7
20240809,141300,19473623,1035,1035,1035,1035,0
20240809,141200,19473623,1035,1035,1035,1035,0
20240809,141100,19473623,1035,1035,1035,1035,1
20240809,141000,19472588,1036,1036,1036,1036,0
20240809,140900,19472588,1036,1036,1036,1036,0
20240809,140800,19472588,1036,1036,1036,1036,0
20240809,140700,19472588,1036,1036,1036,1036,0
20240809,140600,19472588,1036,1035,1036,1035,2
20240809,140500,19470517,1035,1035,1035,1035,335
20240809,140400,19123792,1037,1037,1037,1037,0
20240809,140300,19123792,1037,1037,1037,1037,1
20240809,140200,19122755,1040,1036,1040,1035,1606
20240809,140100,17460502,1040,1039,1040,1039,6
20240809,140000,17454266,1039,1039,1040,1039,13
20240809,135900,17440756,1040,1040,1040,1040,0
20240809,135800,17440756,1040,1040,1040,1040,0
20240809,135700,17440756,1040,1039,1040,1039,101
20240809,135600,17335717,1039,1039,1039,1039,0
20240809,135500,17335717,1039,1039,1039,1039,1
20240809,135400,17334678,1040,1038,1040,1038,8
20240809,135300,17326368,1037,1037,1037,1037,23
20240809,135200,17302517,1037,1037,1037,1037,0
20240809,135100,17302517,1037,1037,1037,1037,0
20240809,135000,17302517,1037,1037,1037,1037,0
20240809,134900,17302517,1037,1037,1037,1037,2
20240809,134800,17300443,1038,1038,1038,1038,0
20240809,134700,17300443,1038,1038,1038,1038,0
20240809,134600,17300443,1038,1038,1038,1038,0
20240809,134500,17300443,1038,1038,1038,1038,0
20240809,134400,17300443,1038,1038,1038,1038,0
20240809,134300,17300443,1038,1038,1038,1038,0
20240809,134200,17300443,1038,1038,1038,1038,5
20240809,134100,17295253,1038,1038,1038,1038,9
20240809,134000,17285911,1038,1038,1038,1038,9
20240809,133900,17276569,1038,1038,1038,1038,5
20240809,133800,17271379,1037,1037,1037,1037,0
20240809,133700,17271379,1037,1037,1037,1037,19
20240809,133600,17251676,1038,1038,1038,1038,0
20240809,133500,17251676,1038,1038,1038,1038,0
20240809,133400,17251676,1038,1038,1038,1038,149
20240809,133300,17097014,1039,1039,1039,1039,0
20240809,133200,17097014,1039,1039,1039,1039,0
20240809,133100,17097014,1039,1039,1039,1039,0
20240809,133000,17097014,1039,1039,1039,1039,0
20240809,132900,17097014,1039,1039,1039,1039,0
20240809,132800,17097014,1039,1039,1039,1039,0
20240809,132700,17097014,1039,1039,1039,1039,0
20240809,132600,17097014,1039,1039,1039,1039,0
20240809,132500,17097014,1039,1039,1039,1039,100
20240809,132400,16993114,1038,1038,1038,1038,0
20240809,132300,16993114,1038,1038,1038,1038,0
20240809,132200,16993114,1038,1038,1038,1038,0
20240809,132100,16993114,1038,1038,1038,1038,0
20240809,132000,16993114,1038,1038,1038,1038,0
20240809,131900,16993114,1038,1038,1038,1038,0
20240809,131800,16993114,1038,1038,1038,1038,36
20240809,131700,16955746,1038,1038,1038,1038,634
20240809,131600,16297654,1038,1038,1038,1038,0
20240809,131500,16297654,1038,1038,1038,1038,0
20240809,131400,16297654,1038,1038,1038,1038,0
20240809,131300,16297654,1038,1038,1038,1038,0
20240809,131200,16297654,1038,1038,1038,1038,0
20240809,131100,16297654,1038,1038,1038,1038,2
20240809,131000,16295578,1038,1038,1038,1038,0
20240809,130900,16295578,1038,1038,1038,1038,0
20240809,130800,16295578,1038,1038,1038,1038,0
20240809,130700,16295578,1038,1038,1038,1038,0
20240809,130600,16295578,1038,1038,1038,1038,0
20240809,130500,16295578,1038,1038,1038,1038,0
20240809,130400,16295578,1038,1038,1038,1038,0
20240809,130300,16295578,1038,1038,1038,1038,0
20240809,130200,16295578,1038,1038,1038,1038,2
20240809,130100,16293502,1038,1038,1038,1038,0
20240809,130000,16293502,1038,1038,1038,1038,0
20240809,125900,16293502,1038,1038,1038,1038,1
20240809,125800,16292464,1038,1038,1038,1037,7003
20240809,125700,9023351,1038,1038,1038,1038,2
20240809,125600,9021275,1038,1038,1038,1038,0
20240809,125500,9021275,1038,1038,1038,1038,0
20240809,125400,9021275,1038,1038,1038,1038,0
20240809,125300,9021275,1038,1038,1038,1038,0
20240809,125200,9021275,1038,1038,1038,1038,0
20240809,125100,9021275,1038,1038,1038,1038,0
20240809,125000,9021275,1038,1038,1038,1038,0
20240809,124900,9021275,1038,1038,1038,1038,0
20240809,124800,9021275,1038,1038,1038,1038,0
20240809,124700,9021275,1038,1038,1038,1038,2
20240809,124600,9019199,1039,1039,1039,1039,0
20240809,124500,9019199,1039,1039,1039,1039,0
20240809,124400,9019199,1039,1039,1039,1039,0
20240809,124300,9019199,1039,1039,1039,1039,0
20240809,124200,9019199,1039,1039,1039,1039,0
20240809,124100,9019199,1039,1039,1039,1039,0
20240809,124000,9019199,1039,1039,1039,1039,0
20240809,123900,9019199,1039,1039,1039,1039,0
20240809,123800,9019199,1039,1039,1039,1039,96
20240809,123700,8919455,1039,1039,1039,1039,2
20240809,123600,8917377,1039,1039,1039,1039,0
20240809,123500,8917377,1039,1039,1039,1039,0
20240809,123400,8917377,1039,1038,1039,1038,5
20240809,123300,8912184,1040,1040,1040,1040,0
20240809,123200,8912184,1040,1040,1040,1040,0
20240809,123100,8912184,1040,1040,1040,1040,0
20240809,123000,8912184,1040,1040,1040,1040,0
20240809,122900,8912184,1040,1038,1040,1038,2
20240809,122800,8910106,1040,1039,1040,1037,6
20240809,122700,8903873,1039,1038,1039,1038,104
20240809,122600,8795820,1040,1037,1040,1037,2141
20240809,122500,6571983,1036,1036,1036,1036,0
20240809,122400,6571983,1036,1036,1036,1036,0
20240809,122300,6571983,1036,1036,1036,1036,58
20240809,122200,6511895,1035,1035,1035,1035,0
20240809,122100,6511895,1035,1035,1035,1035,0
20240809,122000,6511895,1035,1035,1035,1035,0
20240809,121900,6511895,1035,1035,1035,1035,0
20240809,121800,6511895,1035,1035,1035,1035,0
20240809,121700,6511895,1035,1035,1035,1035,0
20240809,121600,6511895,1035,1035,1035,1035,0
20240809,121500,6511895,1035,1035,1035,1035,0
20240809,121400,6511895,1035,1035,1035,1035,0
20240809,121300,6511895,1035,1035,1035,1035,0
20240809,121200,6511895,1035,1035,1035,1035,1
20240809,121100,6510860,1035,1034,1035,1034,4
20240809,121000,6506721,1034,1034,1034,1034,0
20240809,120900,6506721,1034,1034,1034,1034,0
20240809,120800,6506721,1034,1034,1034,1034,0
20240809,120700,6506721,1034,1034,1034,1034,0
20240809,120600,6506721,1034,1034,1034,1034,0
20240809,120500,6506721,1034,1034,1034,1034,0
20240809,120400,6506721,1034,1034,1034,1034,0
20240809,120300,6506721,1034,1034,1034,1034,0
20240809,120200,6506721,1034,1034,1034,1034,48
20240809,120100,6457089,1034,1034,1034,1034,0
20240809,120000,6457089,1034,1034,1034,1034,0
20240809,115900,6457089,1034,1034,1034,1034,0
20240809,115800,6457089,1034,1034,1034,1034,0
20240809,115700,6457089,1034,1034,1034,1034,0
20240809,115600,6457089,1034,1034,1034,1034,0
20240809,115500,6457089,1034,1034,1034,1034,3
20240809,115400,6453987,1035,1035,1035,1035,0
20240809,115300,6453987,1035,1035,1035,1035,0
20240809,115200,6453987,1035,1035,1035,1035,202
20240809,115100,6244917,1035,1035,1035,1035,0
20240809,115000,6244917,1035,1035,1035,1035,0
20240809,114900,6244917,1035,1035,1035,1035,0
20240809,114800,6244917,1035,1035,1035,1035,0
20240809,114700,6244917,1035,1035,1035,1035,0
20240809,114600,6244917,1035,1035,1035,1035,0
20240809,114500,6244917,1035,1035,1035,1035,0
20240809,114400,6244917,1035,1035,1035,1035,0
20240809,114300,6244917,1035,1035,1035,1035,0
20240809,114200,6244917,1035,1035,1035,1035,0
20240809,114100,6244917,1035,1035,1035,1035,0
20240809,114000,6244917,1035,1035,1035,1035,10
20240809,113900,6234567,1034,1034,1034,1034,0
20240809,113800,6234567,1034,1034,1034,1034,54
20240809,113700,6178731,1034,1034,1034,1034,55
20240809,113600,6121861,1034,1034,1034,1034,1
20240809,113500,6120827,1033,1033,1033,1033,0
20240809,113400,6120827,1033,1034,1034,1033,80
20240809,113300,6038116,1034,1034,1034,1034,100
20240809,113200,5934716,1034,1034,1034,1034,0
20240809,113100,5934716,1034,1034,1034,1034,0
20240809,113000,5934716,1034,1034,1034,1034,0
20240809,112900,5934716,1034,1034,1034,1034,0
20240809,112800,5934716,1034,1034,1034,1034,0
20240809,112700,5934716,1034,1034,1034,1034,0
20240809,112600,5934716,1034,1034,1034,1034,0
20240809,112500,5934716,1034,1034,1034,1034,0
20240809,112400,5934716,1034,1034,1034,1034,0
20240809,112300,5934716,1034,1034,1034,1034,0
20240809,112200,5934716,1034,1034,1034,1034,3
20240809,112100,5931614,1032,1032,1032,1032,0
20240809,112000,5931614,1032,1032,1032,1032,17
20240809,111900,5914070,1032,1035,1035,1032,111
20240809,111800,5799213,1035,1035,1035,1035,0
20240809,111700,5799213,1035,1035,1035,1035,0
20240809,111600,5799213,1035,1035,1035,1035,0
20240809,111500,5799213,1035,1035,1035,1035,0
20240809,111400,5799213,1035,1035,1035,1035,0
20240809,111300,5799213,1035,1035,1035,1035,0
20240809,111200,5799213,1035,1035,1035,1035,0
20240809,111100,5799213,1035,1035,1035,1035,0
20240809,111000,5799213,1035,1035,1035,1035,5
20240809,110900,5794038,1035,1035,1035,1035,0
20240809,110800,5794038,1035,1035,1035,1035,0
20240809,110700,5794038,1035,1035,1035,1035,0
20240809,110600,5794038,1035,1035,1035,1035,0
20240809,110500,5794038,1035,1035,1035,1035,0
20240809,110400,5794038,1035,1035,1035,1035,192
20240809,110300,5595318,1035,1035,1035,1035,0
20240809,110200,5595318,1035,1035,1035,1035,0
20240809,110100,5595318,1035,1035,1035,1035,0
20240809,110000,5595318,1035,1035,1035,1035,0
20240809,105900,5595318,1035,1035,1035,1035,0
20240809,105800,5595318,1035,1035,1035,1035,0
20240809,105700,5595318,1035,1035,1035,1035,0
20240809,105600,5595318,1035,1035,1035,1035,0
20240809,105500,5595318,1035,1035,1035,1035,0
20240809,105400,5595318,1035,1035,1035,1035,0
20240809,105300,5595318,1035,1035,1035,1035,0
20240809,105200,5595318,1035,1035,1035,1035,0
20240809,105100,5595318,1035,1035,1035,1035,0
20240809,105000,5595318,1035,1033,1036,1033,8
20240809,104900,5587045,1035,1035,1035,1035,0
20240809,104800,5587045,1035,1035,1035,1035,0
20240809,104700,5587045,1035,1035,1035,1035,0
20240809,104600,5587045,1035,1034,1035,1034,2
20240809,104500,5584976,1035,1034,1035,1034,5
20240809,104400,5579805,1033,1032,1033,1032,4
20240809,104300,5575676,1036,1036,1036,1036,0
20240809,104200,5575676,1036,1036,1036,1036,10
20240809,104100,5565316,1036,1036,1036,1036,1
20240809,104000,5564280,1037,1037,1037,1037,0
20240809,103900,5564280,1037,1037,1037,1037,126
20240809,103800,5433618,1036,1036,1036,1036,0
20240809,103700,5433618,1036,1036,1036,1036,0
20240809,103600,5433618,1036,1036,1036,1036,0
20240809,103500,5433618,1036,1036,1036,1036,0
20240809,103400,5433618,1036,1036,1036,1036,0
20240809,103300,5433618,1036,1036,1036,1036,0
20240809,103200,5433618,1036,1036,1036,1036,0
20240809,103100,5433618,1036,1036,1036,1036,2
20240809,103000,5431546,1036,1035,1036,1035,8
20240809,102900,5423262,1036,1036,1036,1036,7
20240809,102800,5416010,1035,1035,1035,1035,18
20240809,102700,5397380,1035,1035,1035,1035,36
20240809,102600,5360120,1035,1035,1035,1035,0
20240809,102500,5360120,1035,1035,1035,1035,0
20240809,102400,5360120,1035,1035,1035,1035,0
20240809,102300,5360120,1035,1035,1035,1035,0
20240809,102200,5360120,1035,1035,1035,1035,0
20240809,102100,5360120,1035,1034,1036,1034,277
20240809,102000,5073332,1034,1034,1034,1034,15
20240809,101900,5057822,1034,1034,1034,1034,15
20240809,101800,5042312,1034,1034,1034,1034,14
20240809,101700,5027836,1034,1034,1034,1034,2
20240809,101600,5025768,1033,1033,1033,1033,0
20240809,101500,5025768,1033,1033,1033,1033,9
20240809,101400,5016471,1033,1033,1033,1033,9
20240809,101300,5007174,1035,1035,1035,1035,0
20240809,101200,5007174,1035,1035,1035,1035,0
20240809,101100,5007174,1035,1035,1035,1035,0
20240809,101000,5007174,1035,1032,1035,1032,11
20240809,100900,4995797,1030,1030,1030,1030,1000
20240809,100800,3965797,1030,1030,1030,1030,0
20240809,100700,3965797,1030,1031,1031,1030,553
20240809,100600,3395996,1032,1032,1032,1032,0
20240809,100500,3395996,1032,1032,1032,1032,0
20240809,100400,3395996,1032,1032,1032,1032,4
20240809,100300,3391868,1032,1032,1032,1032,5
20240809,100200,3386708,1033,1033,1033,1033,0
20240809,100100,3386708,1033,1033,1033,1033,0
20240809,100000,3386708,1033,1033,1033,1033,0
20240809,095900,3386708,1033,1033,1033,1033,0
20240809,095800,3386708,1033,1033,1033,1033,0
20240809,095700,3386708,1033,1033,1033,1033,0
20240809,095600,3386708,1033,1033,1033,1033,1
20240809,095500,3385675,1032,1032,1032,1032,2
20240809,095400,3383611,1032,1032,1032,1032,1
20240809,095300,3382579,1031,1031,1031,1031,0
20240809,095200,3382579,1031,1031,1031,1031,0
20240809,095100,3382579,1031,1031,1031,1031,0
20240809,095000,3382579,1031,1031,1031,1031,0
20240809,094900,3382579,1031,1031,1031,1031,1
20240809,094800,3381548,1031,1031,1031,1031,0
20240809,094700,3381548,1031,1031,1031,1031,0
20240809,094600,3381548,1031,1031,1031,1031,0
20240809,094500,3381548,1031,1031,1031,1031,2
20240809,094400,3379486,1031,1031,1031,1031,7
20240809,094300,3372269,1031,1031,1031,1031,1
20240809,094200,3371238,1031,1031,1031,1031,0
20240809,094100,3371238,1031,1031,1031,1031,0
20240809,094000,3371238,1031,1031,1031,1031,0
20240809,093900,3371238,1031,1031,1031,1031,325
20240809,093800,3036163,1031,1031,1031,1031,4
20240809,093700,3032039,1029,1029,1029,1029,0
20240809,093600,3032039,1029,1029,1029,1029,0
20240809,093500,3032039,1029,1029,1029,1029,100
20240809,093400,2929139,1030,1030,1030,1030,0
20240809,093300,2929139,1030,1030,1030,1030,971
20240809,093200,1929009,1029,1029,1029,1029,0
20240809,093100,1929009,1029,1029,1029,1029,0
20240809,093000,1929009,1029,1029,1029,1029,0
20240809,092900,1929009,1029,1029,1029,1029,0
20240809,092800,1929009,1029,1029,1029,1029,800
20240809,092700,1105809,1030,1030,1030,1030,0
20240809,092600,1105809,1030,1030,1030,1030,10
20240809,092500,1095509,1030,1030,1030,1030,0
20240809,092400,1095509,1030,1030,1030,1030,100
20240809,092300,992509,1030,1030,1030,1030,0
20240809,092200,992509,1030,1030,1030,1030,0
20240809,092100,992509,1030,1030,1030,1030,0
20240809,092000,992509,1030,1030,1030,1030,0
20240809,091900,992509,1030,1030,1030,1030,0
20240809,091800,992509,1030,1030,1030,1030,0
20240809,091700,992509,1030,1030,1030,1030,0
20240809,091600,992509,1030,1030,1030,1030,0
20240809,091500,992509,1030,1030,1030,1030,0
20240809,091400,992509,1030,1030,1030,1030,5
20240809,091300,987359,1029,1029,1029,1029,0
20240809,091200,987359,1029,1029,1029,1029,15
20240809,091100,971924,1030,1030,1030,1030,1
20240809,091000,970894,1029,1029,1029,1029,0
20240809,090900,970894,1029,1030,1030,1029,2
20240809,090800,968835,1031,1031,1031,1031,289
20240809,090700,670876,1031,1033,1033,1031,61
20240809,090600,607928,1033,1034,1035,1033,4
20240809,090500,603793,1035,1035,1035,1035,1
20240809,090400,602758,1035,1035,1035,1035,2
20240809,090300,600688,1035,1030,1035,1030,577
20240809,090200,5151,1031,1030,1031,1030,5
20240809,090100,0,1028,1028,1028,1028,0
20240809,090000,0,1028,1028,1028,1028,0