KissMeData/073540/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194800,15985377,1336,1336,1336,1336,47
20240809,194700,15985377,1336,1336,1336,1336,0
20240809,194600,15985377,1336,1336,1336,1336,0
20240809,194500,15985377,1336,1336,1336,1336,0
20240809,194400,15985377,1336,1336,1336,1336,0
20240809,194300,15985377,1336,1336,1336,1336,0
20240809,194200,15985377,1336,1336,1336,1336,0
20240809,194100,15985377,1336,1336,1336,1336,0
20240809,194000,15985377,1336,1336,1336,1336,0
20240809,193900,15985377,1336,1336,1336,1336,0
20240809,193800,15985377,1336,1336,1336,1336,0
20240809,193700,15985377,1336,1336,1336,1336,0
20240809,193600,15985377,1336,1336,1336,1336,0
20240809,193500,15985377,1336,1336,1336,1336,0
20240809,193400,15985377,1336,1336,1336,1336,0
20240809,193300,15985377,1336,1336,1336,1336,0
20240809,193200,15985377,1336,1336,1336,1336,0
20240809,193100,15985377,1336,1336,1336,1336,0
20240809,193000,15985377,1336,1336,1336,1336,0
20240809,192900,15985377,1336,1336,1336,1336,0
20240809,192800,15985377,1336,1336,1336,1336,0
20240809,192700,15985377,1336,1336,1336,1336,0
20240809,192600,15985377,1336,1336,1336,1336,0
20240809,192500,15985377,1336,1336,1336,1336,0
20240809,192400,15985377,1336,1336,1336,1336,0
20240809,192300,15985377,1336,1336,1336,1336,0
20240809,192200,15985377,1336,1336,1336,1336,0
20240809,192100,15985377,1336,1336,1336,1336,0
20240809,192000,15985377,1336,1336,1336,1336,0
20240809,191900,15985377,1336,1336,1336,1336,0
20240809,191800,15985377,1336,1336,1336,1336,47
20240809,191700,15985377,1336,1336,1336,1336,0
20240809,191600,15985377,1336,1336,1336,1336,0
20240809,191500,15985377,1336,1336,1336,1336,0
20240809,191400,15985377,1336,1336,1336,1336,0
20240809,191300,15985377,1336,1336,1336,1336,0
20240809,191200,15985377,1336,1336,1336,1336,0
20240809,191100,15985377,1336,1336,1336,1336,0
20240809,191000,15985377,1336,1336,1336,1336,0
20240809,190900,15985377,1336,1336,1336,1336,0
20240809,190800,15985377,1336,1336,1336,1336,0
20240809,190700,15985377,1336,1336,1336,1336,0
20240809,190600,15985377,1336,1336,1336,1336,0
20240809,190500,15985377,1336,1336,1336,1336,0
20240809,190400,15985377,1336,1336,1336,1336,0
20240809,190300,15985377,1336,1336,1336,1336,0
20240809,190200,15985377,1336,1336,1336,1336,0
20240809,190100,15985377,1336,1336,1336,1336,0
20240809,190000,15985377,1336,1336,1336,1336,0
20240809,185900,15985377,1336,1336,1336,1336,0
20240809,185800,15985377,1336,1336,1336,1336,0
20240809,185700,15985377,1336,1336,1336,1336,0
20240809,185600,15985377,1336,1336,1336,1336,0
20240809,185500,15985377,1336,1336,1336,1336,0
20240809,185400,15985377,1336,1336,1336,1336,0
20240809,185300,15985377,1336,1336,1336,1336,0
20240809,185200,15985377,1336,1336,1336,1336,0
20240809,185100,15985377,1336,1336,1336,1336,0
20240809,185000,15985377,1336,1336,1336,1336,0
20240809,184900,15985377,1336,1336,1336,1336,0
20240809,184800,15985377,1336,1336,1336,1336,47
20240809,184700,15985377,1336,1336,1336,1336,0
20240809,184600,15985377,1336,1336,1336,1336,0
20240809,184500,15985377,1336,1336,1336,1336,0
20240809,184400,15985377,1336,1336,1336,1336,0
20240809,184300,15985377,1336,1336,1336,1336,0
20240809,184200,15985377,1336,1336,1336,1336,0
20240809,184100,15985377,1336,1336,1336,1336,0
20240809,184000,15985377,1336,1336,1336,1336,0
20240809,183900,15985377,1336,1336,1336,1336,0
20240809,183800,15985377,1336,1336,1336,1336,0
20240809,183700,15985377,1336,1336,1336,1336,0
20240809,183600,15985377,1336,1336,1336,1336,0
20240809,183500,15985377,1336,1336,1336,1336,0
20240809,183400,15985377,1336,1336,1336,1336,0
20240809,183300,15985377,1336,1336,1336,1336,0
20240809,183200,15985377,1336,1336,1336,1336,0
20240809,183100,15985377,1336,1336,1336,1336,0
20240809,183000,15985377,1336,1336,1336,1336,0
20240809,182900,15985377,1336,1336,1336,1336,0
20240809,182800,15985377,1336,1336,1336,1336,0
20240809,182700,15985377,1336,1336,1336,1336,0
20240809,182600,15985377,1336,1336,1336,1336,0
20240809,182500,15985377,1336,1336,1336,1336,0
20240809,182400,15985377,1336,1336,1336,1336,0
20240809,182300,15985377,1336,1336,1336,1336,0
20240809,182200,15985377,1336,1336,1336,1336,0
20240809,182100,15985377,1336,1336,1336,1336,0
20240809,182000,15985377,1336,1336,1336,1336,0
20240809,181900,15985377,1336,1336,1336,1336,0
20240809,181800,15985377,1336,1336,1336,1336,47
20240809,181700,15985377,1336,1336,1336,1336,0
20240809,181600,15985377,1336,1336,1336,1336,0
20240809,181500,15985377,1336,1336,1336,1336,0
20240809,181400,15985377,1336,1336,1336,1336,0
20240809,181300,15985377,1336,1336,1336,1336,0
20240809,181200,15985377,1336,1336,1336,1336,0
20240809,181100,15985377,1336,1336,1336,1336,0
20240809,181000,15985377,1336,1336,1336,1336,0
20240809,180900,15985377,1336,1336,1336,1336,0
20240809,180800,15985377,1336,1336,1336,1336,0
20240809,180700,15985377,1336,1336,1336,1336,0
20240809,180600,15985377,1336,1336,1336,1336,0
20240809,180500,15985377,1336,1336,1336,1336,0
20240809,180400,15985377,1336,1336,1336,1336,0
20240809,180300,15985377,1336,1336,1336,1336,0
20240809,180200,15985377,1336,1336,1336,1336,0
20240809,180100,15985377,1336,1336,1336,1336,0
20240809,180000,15985377,1336,1336,1336,1336,0
20240809,175900,15985377,1336,1336,1336,1336,0
20240809,175800,15985377,1336,1336,1336,1336,0
20240809,175700,15985377,1336,1336,1336,1336,0
20240809,175600,15985377,1336,1336,1336,1336,0
20240809,175500,15985377,1336,1336,1336,1336,0
20240809,175400,15985377,1336,1336,1336,1336,0
20240809,175300,15985377,1336,1336,1336,1336,0
20240809,175200,15985377,1336,1336,1336,1336,0
20240809,175100,15985377,1336,1336,1336,1336,0
20240809,175000,15985377,1336,1336,1336,1336,0
20240809,174900,15985377,1336,1336,1336,1336,0
20240809,174800,15985377,1336,1336,1336,1336,47
20240809,174700,15985377,1336,1336,1336,1336,0
20240809,174600,15985377,1336,1336,1336,1336,0
20240809,174500,15985377,1336,1336,1336,1336,0
20240809,174400,15985377,1336,1336,1336,1336,0
20240809,174300,15985377,1336,1336,1336,1336,0
20240809,174200,15985377,1336,1336,1336,1336,0
20240809,174100,15985377,1336,1336,1336,1336,0
20240809,174000,15985377,1336,1336,1336,1336,0
20240809,173900,15985377,1336,1336,1336,1336,0
20240809,173800,15985377,1336,1336,1336,1336,0
20240809,173700,15985377,1336,1336,1336,1336,0
20240809,173600,15985377,1336,1336,1336,1336,0
20240809,173500,15985377,1336,1336,1336,1336,0
20240809,173400,15985377,1336,1336,1336,1336,0
20240809,173300,15985377,1336,1336,1336,1336,0
20240809,173200,15985377,1336,1336,1336,1336,0
20240809,173100,15985377,1336,1336,1336,1336,0
20240809,173000,15985377,1336,1336,1336,1336,0
20240809,172900,15985377,1336,1336,1336,1336,0
20240809,172800,15985377,1336,1336,1336,1336,0
20240809,172700,15985377,1336,1336,1336,1336,0
20240809,172600,15985377,1336,1336,1336,1336,0
20240809,172500,15985377,1336,1336,1336,1336,0
20240809,172400,15985377,1336,1336,1336,1336,0
20240809,172300,15985377,1336,1336,1336,1336,0
20240809,172200,15985377,1336,1336,1336,1336,0
20240809,172100,15985377,1336,1336,1336,1336,0
20240809,172000,15985377,1336,1336,1336,1336,0
20240809,171900,15985377,1336,1336,1336,1336,0
20240809,171800,15985377,1336,1336,1336,1336,47
20240809,171700,15985377,1336,1336,1336,1336,0
20240809,171600,15985377,1336,1336,1336,1336,0
20240809,171500,15985377,1336,1336,1336,1336,0
20240809,171400,15985377,1336,1336,1336,1336,0
20240809,171300,15985377,1336,1336,1336,1336,0
20240809,171200,15985377,1336,1336,1336,1336,0
20240809,171100,15985377,1336,1336,1336,1336,0
20240809,171000,15985377,1336,1336,1336,1336,0
20240809,170900,15985377,1336,1336,1336,1336,0
20240809,170800,15985377,1336,1336,1336,1336,0
20240809,170700,15985377,1336,1336,1336,1336,0
20240809,170600,15985377,1336,1336,1336,1336,0
20240809,170500,15985377,1336,1336,1336,1336,0
20240809,170400,15985377,1336,1336,1336,1336,0
20240809,170300,15985377,1336,1336,1336,1336,0
20240809,170200,15985377,1336,1336,1336,1336,0
20240809,170100,15985377,1336,1336,1336,1336,0
20240809,170000,15985377,1336,1336,1336,1336,0
20240809,165900,15985377,1336,1336,1336,1336,0
20240809,165800,15985377,1336,1336,1336,1336,0
20240809,165700,15985377,1336,1336,1336,1336,0
20240809,165600,15985377,1336,1336,1336,1336,0
20240809,165500,15985377,1336,1336,1336,1336,0
20240809,165400,15985377,1336,1336,1336,1336,0
20240809,165300,15985377,1336,1336,1336,1336,0
20240809,165200,15985377,1336,1336,1336,1336,0
20240809,165100,15985377,1336,1336,1336,1336,0
20240809,165000,15985377,1336,1336,1336,1336,0
20240809,164900,15985377,1336,1336,1336,1336,0
20240809,164800,15985377,1336,1336,1336,1336,47
20240809,164700,15985377,1336,1336,1336,1336,0
20240809,164600,15985377,1336,1336,1336,1336,0
20240809,164500,15985377,1336,1336,1336,1336,0
20240809,164400,15985377,1336,1336,1336,1336,0
20240809,164300,15985377,1336,1336,1336,1336,0
20240809,164200,15985377,1336,1336,1336,1336,0
20240809,164100,15985377,1336,1336,1336,1336,0
20240809,164000,15985377,1336,1336,1336,1336,0
20240809,163900,15985377,1336,1336,1336,1336,0
20240809,163800,15985377,1336,1336,1336,1336,0
20240809,163700,15985377,1336,1336,1336,1336,0
20240809,163600,15985377,1336,1336,1336,1336,0
20240809,163500,15985377,1336,1336,1336,1336,0
20240809,163400,15985377,1336,1336,1336,1336,0
20240809,163300,15985377,1336,1336,1336,1336,0
20240809,163200,15985377,1336,1336,1336,1336,0
20240809,163100,15985377,1336,1336,1336,1336,0
20240809,163000,15985377,1336,1336,1336,1336,0
20240809,162900,15985377,1336,1336,1336,1336,0
20240809,162800,15985377,1336,1336,1336,1336,0
20240809,162700,15985377,1336,1336,1336,1336,0
20240809,162600,15985377,1336,1336,1336,1336,0
20240809,162500,15985377,1336,1336,1336,1336,0
20240809,162400,15985377,1336,1336,1336,1336,0
20240809,162300,15985377,1336,1336,1336,1336,0
20240809,162200,15985377,1336,1336,1336,1336,0
20240809,162100,15985377,1336,1336,1336,1336,0
20240809,162000,15985377,1336,1336,1336,1336,0
20240809,161900,15985377,1336,1336,1336,1336,0
20240809,161800,15985377,1336,1336,1336,1336,47
20240809,161700,15985377,1336,1336,1336,1336,0
20240809,161600,15985377,1336,1336,1336,1336,0
20240809,161500,15985377,1336,1336,1336,1336,0
20240809,161400,15985377,1336,1336,1336,1336,0
20240809,161300,15985377,1336,1336,1336,1336,0
20240809,161200,15985377,1336,1336,1336,1336,0
20240809,161100,15985377,1336,1336,1336,1336,0
20240809,161000,15985377,1336,1336,1336,1336,0
20240809,160900,15985377,1336,1336,1336,1336,0
20240809,160800,15985377,1336,1336,1336,1336,0
20240809,160700,15985377,1336,1336,1336,1336,0
20240809,160600,15985377,1336,1336,1336,1336,0
20240809,160500,15985377,1336,1336,1336,1336,0
20240809,160400,15985377,1336,1336,1336,1336,0
20240809,160300,15985377,1336,1336,1336,1336,0
20240809,160200,15985377,1336,1336,1336,1336,0
20240809,160100,15985377,1336,1336,1336,1336,0
20240809,160000,15985377,1336,1336,1336,1336,0
20240809,155900,15985377,1336,1336,1336,1336,0
20240809,155800,15985377,1336,1336,1336,1336,0
20240809,155700,15985377,1336,1336,1336,1336,0
20240809,155600,15985377,1336,1336,1336,1336,0
20240809,155500,15985377,1336,1336,1336,1336,0
20240809,155400,15985377,1336,1336,1336,1336,0
20240809,155300,15985377,1336,1336,1336,1336,0
20240809,155200,15985377,1336,1336,1336,1336,0
20240809,155100,15985377,1336,1336,1336,1336,0
20240809,155000,15985377,1336,1336,1336,1336,0
20240809,154900,15985377,1336,1336,1336,1336,0
20240809,154800,15985377,1336,1336,1336,1336,47
20240809,154700,15985377,1336,1336,1336,1336,0
20240809,154600,15985377,1336,1336,1336,1336,0
20240809,154500,15985377,1336,1336,1336,1336,0
20240809,154400,15985377,1336,1336,1336,1336,0
20240809,154300,15985377,1336,1336,1336,1336,0
20240809,154200,15985377,1336,1336,1336,1336,0
20240809,154100,15985377,1336,1336,1336,1336,0
20240809,154000,15985377,1336,1336,1336,1336,0
20240809,153900,15985377,1336,1336,1336,1336,0
20240809,153800,15985377,1336,1336,1336,1336,0
20240809,153700,15985377,1336,1336,1336,1336,0
20240809,153600,15985377,1336,1336,1336,1336,0
20240809,153500,15985377,1336,1336,1336,1336,0
20240809,153400,15985377,1336,1336,1336,1336,0
20240809,153300,15985377,1336,1336,1336,1336,0
20240809,153200,15985377,1336,1336,1336,1336,0
20240809,153100,15985377,1336,1336,1336,1336,0
20240809,153000,15985377,1336,1336,1336,1336,47
20240809,152900,15922585,1336,1336,1336,1336,0
20240809,152800,15922585,1336,1336,1336,1336,0
20240809,152700,15922585,1336,1336,1336,1336,0
20240809,152600,15922585,1336,1336,1336,1336,0
20240809,152500,15922585,1336,1336,1336,1336,0
20240809,152400,15922585,1336,1336,1336,1336,0
20240809,152300,15922585,1336,1336,1336,1336,0
20240809,152200,15922585,1336,1336,1336,1336,0
20240809,152100,15922585,1336,1336,1336,1336,0
20240809,152000,15922585,1336,1336,1336,1336,0
20240809,151900,15922585,1336,1333,1336,1333,592
20240809,151800,15133377,1333,1333,1333,1333,0
20240809,151700,15133377,1333,1333,1333,1333,237
20240809,151600,14817456,1333,1333,1333,1333,0
20240809,151500,14817456,1333,1333,1333,1333,0
20240809,151400,14817456,1333,1333,1333,1333,0
20240809,151300,14817456,1333,1333,1333,1333,7
20240809,151200,14808125,1333,1333,1333,1333,0
20240809,151100,14808125,1333,1333,1333,1333,0
20240809,151000,14808125,1333,1333,1333,1333,0
20240809,150900,14808125,1333,1333,1333,1333,0
20240809,150800,14808125,1333,1333,1333,1333,0
20240809,150700,14808125,1333,1333,1333,1333,0
20240809,150600,14808125,1333,1329,1333,1329,553
20240809,150500,14072976,1330,1330,1330,1330,0
20240809,150400,14072976,1330,1330,1330,1330,0
20240809,150300,14072976,1330,1330,1330,1330,0
20240809,150200,14072976,1330,1330,1330,1330,0
20240809,150100,14072976,1330,1330,1330,1330,0
20240809,150000,14072976,1330,1330,1330,1330,0
20240809,145900,14072976,1330,1330,1330,1330,0
20240809,145800,14072976,1330,1330,1330,1330,37
20240809,145700,14023766,1330,1330,1330,1330,0
20240809,145600,14023766,1330,1330,1330,1330,0
20240809,145500,14023766,1330,1330,1330,1330,0
20240809,145400,14023766,1330,1330,1330,1330,0
20240809,145300,14023766,1330,1330,1330,1330,0
20240809,145200,14023766,1330,1330,1330,1330,0
20240809,145100,14023766,1330,1330,1330,1330,0
20240809,145000,14023766,1330,1330,1330,1330,0
20240809,144900,14023766,1330,1330,1330,1330,0
20240809,144800,14023766,1330,1330,1330,1330,0
20240809,144700,14023766,1330,1330,1330,1330,0
20240809,144600,14023766,1330,1330,1330,1330,0
20240809,144500,14023766,1330,1330,1330,1330,0
20240809,144400,14023766,1330,1330,1330,1330,0
20240809,144300,14023766,1330,1330,1330,1330,59
20240809,144200,13945296,1339,1339,1339,1339,0
20240809,144100,13945296,1339,1339,1339,1339,0
20240809,144000,13945296,1339,1339,1339,1339,0
20240809,143900,13945296,1339,1339,1339,1339,0
20240809,143800,13945296,1339,1339,1339,1339,0
20240809,143700,13945296,1339,1339,1339,1339,0
20240809,143600,13945296,1339,1339,1339,1339,0
20240809,143500,13945296,1339,1339,1339,1339,0
20240809,143400,13945296,1339,1339,1339,1339,0
20240809,143300,13945296,1339,1339,1339,1339,0
20240809,143200,13945296,1339,1339,1339,1339,0
20240809,143100,13945296,1339,1339,1339,1339,0
20240809,143000,13945296,1339,1339,1339,1339,0
20240809,142900,13945296,1339,1339,1339,1339,0
20240809,142800,13945296,1339,1339,1339,1339,0
20240809,142700,13945296,1339,1339,1339,1339,0
20240809,142600,13945296,1339,1339,1339,1339,0
20240809,142500,13945296,1339,1339,1339,1339,0
20240809,142400,13945296,1339,1339,1339,1339,0
20240809,142300,13945296,1339,1339,1339,1339,0
20240809,142200,13945296,1339,1339,1339,1339,0
20240809,142100,13945296,1339,1339,1339,1339,0
20240809,142000,13945296,1339,1339,1339,1339,0
20240809,141900,13945296,1339,1333,1339,1333,110
20240809,141800,13798606,1341,1341,1341,1341,0
20240809,141700,13798606,1341,1341,1341,1341,0
20240809,141600,13798606,1341,1341,1341,1341,0
20240809,141500,13798606,1341,1341,1341,1341,0
20240809,141400,13798606,1341,1341,1341,1341,0
20240809,141300,13798606,1341,1341,1341,1341,0
20240809,141200,13798606,1341,1341,1341,1341,0
20240809,141100,13798606,1341,1341,1341,1341,0
20240809,141000,13798606,1341,1341,1341,1341,0
20240809,140900,13798606,1341,1341,1341,1341,0
20240809,140800,13798606,1341,1341,1341,1341,0
20240809,140700,13798606,1341,1341,1341,1341,0
20240809,140600,13798606,1341,1341,1341,1341,0
20240809,140500,13798606,1341,1341,1341,1341,0
20240809,140400,13798606,1341,1341,1341,1341,0
20240809,140300,13798606,1341,1341,1341,1341,0
20240809,140200,13798606,1341,1341,1341,1341,0
20240809,140100,13798606,1341,1341,1341,1341,0
20240809,140000,13798606,1341,1341,1341,1341,0
20240809,135900,13798606,1341,1341,1341,1341,0
20240809,135800,13798606,1341,1341,1341,1341,0
20240809,135700,13798606,1341,1341,1341,1341,0
20240809,135600,13798606,1341,1341,1341,1341,0
20240809,135500,13798606,1341,1341,1341,1341,0
20240809,135400,13798606,1341,1341,1341,1341,0
20240809,135300,13798606,1341,1341,1341,1341,0
20240809,135200,13798606,1341,1341,1341,1341,0
20240809,135100,13798606,1341,1341,1341,1341,0
20240809,135000,13798606,1341,1341,1341,1341,0
20240809,134900,13798606,1341,1341,1341,1341,0
20240809,134800,13798606,1341,1341,1341,1341,0
20240809,134700,13798606,1341,1341,1341,1341,0
20240809,134600,13798606,1341,1341,1341,1341,0
20240809,134500,13798606,1341,1341,1341,1341,0
20240809,134400,13798606,1341,1341,1341,1341,0
20240809,134300,13798606,1341,1341,1341,1341,0
20240809,134200,13798606,1341,1341,1341,1341,0
20240809,134100,13798606,1341,1341,1341,1341,0
20240809,134000,13798606,1341,1341,1341,1341,0
20240809,133900,13798606,1341,1341,1341,1341,0
20240809,133800,13798606,1341,1341,1341,1341,0
20240809,133700,13798606,1341,1341,1341,1341,0
20240809,133600,13798606,1341,1341,1341,1341,0
20240809,133500,13798606,1341,1341,1341,1341,0
20240809,133400,13798606,1341,1341,1341,1341,0
20240809,133300,13798606,1341,1341,1341,1341,0
20240809,133200,13798606,1341,1341,1341,1341,0
20240809,133100,13798606,1341,1341,1341,1341,0
20240809,133000,13798606,1341,1341,1341,1341,0
20240809,132900,13798606,1341,1341,1341,1341,0
20240809,132800,13798606,1341,1341,1341,1341,0
20240809,132700,13798606,1341,1341,1341,1341,0
20240809,132600,13798606,1341,1341,1341,1341,0
20240809,132500,13798606,1341,1341,1341,1341,0
20240809,132400,13798606,1341,1341,1341,1341,0
20240809,132300,13798606,1341,1341,1341,1341,0
20240809,132200,13798606,1341,1341,1341,1341,0
20240809,132100,13798606,1341,1341,1341,1341,0
20240809,132000,13798606,1341,1341,1341,1341,0
20240809,131900,13798606,1341,1341,1341,1341,0
20240809,131800,13798606,1341,1341,1341,1341,0
20240809,131700,13798606,1341,1341,1341,1341,0
20240809,131600,13798606,1341,1341,1341,1341,0
20240809,131500,13798606,1341,1341,1341,1341,0
20240809,131400,13798606,1341,1341,1341,1341,0
20240809,131300,13798606,1341,1341,1341,1341,0
20240809,131200,13798606,1341,1341,1341,1341,0
20240809,131100,13798606,1341,1341,1341,1341,0
20240809,131000,13798606,1341,1341,1341,1341,0
20240809,130900,13798606,1341,1341,1341,1341,0
20240809,130800,13798606,1341,1341,1341,1341,0
20240809,130700,13798606,1341,1341,1341,1341,0
20240809,130600,13798606,1341,1341,1341,1341,0
20240809,130500,13798606,1341,1341,1341,1341,0
20240809,130400,13798606,1341,1341,1341,1341,0
20240809,130300,13798606,1341,1341,1341,1341,0
20240809,130200,13798606,1341,1341,1341,1341,0
20240809,130100,13798606,1341,1341,1341,1341,0
20240809,130000,13798606,1341,1341,1341,1341,0
20240809,125900,13798606,1341,1341,1341,1341,0
20240809,125800,13798606,1341,1341,1341,1341,0
20240809,125700,13798606,1341,1341,1341,1341,0
20240809,125600,13798606,1341,1341,1341,1341,0
20240809,125500,13798606,1341,1341,1341,1341,0
20240809,125400,13798606,1341,1341,1341,1341,0
20240809,125300,13798606,1341,1341,1341,1341,0
20240809,125200,13798606,1341,1341,1341,1341,0
20240809,125100,13798606,1341,1341,1341,1341,0
20240809,125000,13798606,1341,1341,1341,1341,0
20240809,124900,13798606,1341,1341,1341,1341,0
20240809,124800,13798606,1341,1341,1341,1341,0
20240809,124700,13798606,1341,1341,1341,1341,0
20240809,124600,13798606,1341,1341,1341,1341,0
20240809,124500,13798606,1341,1341,1341,1341,0
20240809,124400,13798606,1341,1341,1341,1341,361
20240809,124300,13314505,1351,1351,1351,1351,0
20240809,124200,13314505,1351,1351,1351,1351,0
20240809,124100,13314505,1351,1351,1351,1351,0
20240809,124000,13314505,1351,1351,1351,1351,0
20240809,123900,13314505,1351,1351,1351,1351,0
20240809,123800,13314505,1351,1351,1351,1351,0
20240809,123700,13314505,1351,1351,1351,1351,2
20240809,123600,13311803,1351,1335,1351,1335,36
20240809,123500,13263183,1327,1327,1327,1327,0
20240809,123400,13263183,1327,1327,1327,1327,0
20240809,123300,13263183,1327,1327,1327,1327,0
20240809,123200,13263183,1327,1327,1327,1327,0
20240809,123100,13263183,1327,1327,1327,1327,0
20240809,123000,13263183,1327,1327,1327,1327,0
20240809,122900,13263183,1327,1329,1329,1327,503
20240809,122800,12594702,1330,1330,1330,1330,0
20240809,122700,12594702,1330,1330,1330,1330,0
20240809,122600,12594702,1330,1331,1331,1330,228
20240809,122500,12291461,1335,1335,1335,1335,0
20240809,122400,12291461,1335,1335,1335,1335,0
20240809,122300,12291461,1335,1335,1335,1335,0
20240809,122200,12291461,1335,1335,1335,1335,0
20240809,122100,12291461,1335,1335,1335,1335,0
20240809,122000,12291461,1335,1335,1335,1335,0
20240809,121900,12291461,1335,1335,1335,1335,0
20240809,121800,12291461,1335,1335,1335,1335,0
20240809,121700,12291461,1335,1335,1335,1335,12
20240809,121600,12275441,1333,1334,1334,1333,700
20240809,121500,11341741,1335,1335,1335,1335,0
20240809,121400,11341741,1335,1335,1335,1335,0
20240809,121300,11341741,1335,1335,1335,1335,0
20240809,121200,11341741,1335,1335,1335,1335,0
20240809,121100,11341741,1335,1335,1335,1335,0
20240809,121000,11341741,1335,1335,1335,1335,0
20240809,120900,11341741,1335,1335,1335,1335,0
20240809,120800,11341741,1335,1335,1335,1335,0
20240809,120700,11341741,1335,1335,1335,1335,0
20240809,120600,11341741,1335,1335,1335,1335,50
20240809,120500,11274991,1336,1336,1336,1336,0
20240809,120400,11274991,1336,1336,1336,1336,0
20240809,120300,11274991,1336,1336,1336,1336,0
20240809,120200,11274991,1336,1336,1336,1336,0
20240809,120100,11274991,1336,1337,1337,1336,82
20240809,120000,11165411,1339,1339,1339,1339,0
20240809,115900,11165411,1339,1339,1339,1339,0
20240809,115800,11165411,1339,1339,1339,1339,0
20240809,115700,11165411,1339,1339,1339,1339,0
20240809,115600,11165411,1339,1339,1339,1339,0
20240809,115500,11165411,1339,1339,1339,1339,0
20240809,115400,11165411,1339,1339,1339,1339,0
20240809,115300,11165411,1339,1339,1339,1339,0
20240809,115200,11165411,1339,1339,1339,1339,0
20240809,115100,11165411,1339,1339,1339,1339,0
20240809,115000,11165411,1339,1339,1339,1339,0
20240809,114900,11165411,1339,1339,1339,1339,0
20240809,114800,11165411,1339,1339,1339,1339,0
20240809,114700,11165411,1339,1339,1339,1339,0
20240809,114600,11165411,1339,1339,1339,1339,0
20240809,114500,11165411,1339,1339,1339,1339,0
20240809,114400,11165411,1339,1339,1339,1339,0
20240809,114300,11165411,1339,1339,1339,1339,0
20240809,114200,11165411,1339,1339,1339,1339,133
20240809,114100,10987324,1340,1340,1340,1340,0
20240809,114000,10987324,1340,1340,1340,1340,0
20240809,113900,10987324,1340,1340,1340,1340,0
20240809,113800,10987324,1340,1340,1340,1340,0
20240809,113700,10987324,1340,1340,1340,1340,0
20240809,113600,10987324,1340,1340,1340,1340,0
20240809,113500,10987324,1340,1340,1340,1340,0
20240809,113400,10987324,1340,1340,1340,1340,0
20240809,113300,10987324,1340,1340,1340,1340,0
20240809,113200,10987324,1340,1340,1340,1340,0
20240809,113100,10987324,1340,1340,1340,1340,0
20240809,113000,10987324,1340,1340,1340,1340,0
20240809,112900,10987324,1340,1340,1340,1340,0
20240809,112800,10987324,1340,1340,1340,1340,0
20240809,112700,10987324,1340,1340,1340,1340,56
20240809,112600,10912284,1347,1347,1347,1347,0
20240809,112500,10912284,1347,1347,1347,1347,0
20240809,112400,10912284,1347,1347,1347,1347,0
20240809,112300,10912284,1347,1347,1347,1347,0
20240809,112200,10912284,1347,1347,1347,1347,0
20240809,112100,10912284,1347,1347,1347,1347,0
20240809,112000,10912284,1347,1347,1347,1347,0
20240809,111900,10912284,1347,1347,1347,1347,0
20240809,111800,10912284,1347,1347,1347,1347,0
20240809,111700,10912284,1347,1347,1347,1347,0
20240809,111600,10912284,1347,1347,1347,1347,0
20240809,111500,10912284,1347,1347,1347,1347,0
20240809,111400,10912284,1347,1347,1347,1347,0
20240809,111300,10912284,1347,1347,1347,1347,0
20240809,111200,10912284,1347,1347,1347,1347,0
20240809,111100,10912284,1347,1347,1347,1347,0
20240809,111000,10912284,1347,1347,1347,1347,0
20240809,110900,10912284,1347,1347,1347,1347,0
20240809,110800,10912284,1347,1347,1347,1347,0
20240809,110700,10912284,1347,1347,1347,1347,0
20240809,110600,10912284,1347,1347,1347,1347,0
20240809,110500,10912284,1347,1347,1347,1347,0
20240809,110400,10912284,1347,1347,1347,1347,0
20240809,110300,10912284,1347,1347,1347,1347,0
20240809,110200,10912284,1347,1347,1347,1347,0
20240809,110100,10912284,1347,1347,1347,1347,0
20240809,110000,10912284,1347,1347,1347,1347,0
20240809,105900,10912284,1347,1347,1347,1347,0
20240809,105800,10912284,1347,1347,1347,1347,0
20240809,105700,10912284,1347,1347,1347,1347,0
20240809,105600,10912284,1347,1347,1347,1347,0
20240809,105500,10912284,1347,1347,1347,1347,0
20240809,105400,10912284,1347,1347,1347,1347,5
20240809,105300,10905549,1347,1347,1347,1347,4
20240809,105200,10900161,1347,1347,1347,1347,0
20240809,105100,10900161,1347,1347,1347,1347,0
20240809,105000,10900161,1347,1347,1347,1347,0
20240809,104900,10900161,1347,1347,1347,1347,0
20240809,104800,10900161,1347,1347,1347,1347,0
20240809,104700,10900161,1347,1347,1347,1347,0
20240809,104600,10900161,1347,1347,1347,1347,0
20240809,104500,10900161,1347,1347,1347,1347,0
20240809,104400,10900161,1347,1347,1347,1347,0
20240809,104300,10900161,1347,1347,1347,1347,0
20240809,104200,10900161,1347,1347,1347,1347,0
20240809,104100,10900161,1347,1347,1347,1347,0
20240809,104000,10900161,1347,1347,1347,1347,0
20240809,103900,10900161,1347,1347,1347,1347,0
20240809,103800,10900161,1347,1347,1347,1347,0
20240809,103700,10900161,1347,1347,1347,1347,74
20240809,103600,10800483,1339,1339,1339,1339,0
20240809,103500,10800483,1339,1339,1339,1339,20
20240809,103400,10773703,1347,1347,1347,1347,0
20240809,103300,10773703,1347,1347,1347,1347,0
20240809,103200,10773703,1347,1347,1347,1347,0
20240809,103100,10773703,1347,1347,1347,1347,0
20240809,103000,10773703,1347,1347,1347,1347,0
20240809,102900,10773703,1347,1347,1347,1347,0
20240809,102800,10773703,1347,1347,1347,1347,0
20240809,102700,10773703,1347,1347,1347,1347,0
20240809,102600,10773703,1347,1347,1347,1347,0
20240809,102500,10773703,1347,1347,1347,1347,0
20240809,102400,10773703,1347,1347,1347,1347,0
20240809,102300,10773703,1347,1347,1347,1347,0
20240809,102200,10773703,1347,1347,1347,1347,0
20240809,102100,10773703,1347,1347,1347,1347,0
20240809,102000,10773703,1347,1347,1347,1347,0
20240809,101900,10773703,1347,1347,1347,1347,0
20240809,101800,10773703,1347,1347,1347,1347,0
20240809,101700,10773703,1347,1347,1347,1347,0
20240809,101600,10773703,1347,1347,1347,1347,0
20240809,101500,10773703,1347,1347,1347,1347,0
20240809,101400,10773703,1347,1347,1347,1347,0
20240809,101300,10773703,1347,1347,1347,1347,0
20240809,101200,10773703,1347,1347,1347,1347,0
20240809,101100,10773703,1347,1347,1347,1347,0
20240809,101000,10773703,1347,1347,1347,1347,133
20240809,100900,10594552,1348,1348,1348,1348,0
20240809,100800,10594552,1348,1348,1348,1348,0
20240809,100700,10594552,1348,1348,1348,1348,0
20240809,100600,10594552,1348,1348,1348,1348,0
20240809,100500,10594552,1348,1348,1348,1348,0
20240809,100400,10594552,1348,1348,1348,1348,0
20240809,100300,10594552,1348,1346,1348,1346,100
20240809,100200,10459772,1339,1339,1339,1339,0
20240809,100100,10459772,1339,1339,1339,1339,0
20240809,100000,10459772,1339,1339,1339,1339,0
20240809,095900,10459772,1339,1339,1339,1339,0
20240809,095800,10459772,1339,1339,1339,1339,0
20240809,095700,10459772,1339,1339,1339,1339,0
20240809,095600,10459772,1339,1339,1339,1339,0
20240809,095500,10459772,1339,1339,1339,1339,347
20240809,095400,9995139,1339,1339,1339,1339,0
20240809,095300,9995139,1339,1339,1339,1339,0
20240809,095200,9995139,1339,1339,1339,1339,0
20240809,095100,9995139,1339,1339,1339,1339,43
20240809,095000,9937562,1339,1339,1339,1339,0
20240809,094900,9937562,1339,1339,1339,1339,0
20240809,094800,9937562,1339,1339,1339,1339,0
20240809,094700,9937562,1339,1339,1339,1339,0
20240809,094600,9937562,1339,1339,1339,1339,57
20240809,094500,9861239,1356,1356,1356,1356,0
20240809,094400,9861239,1356,1356,1356,1356,0
20240809,094300,9861239,1356,1356,1356,1356,0
20240809,094200,9861239,1356,1356,1356,1356,0
20240809,094100,9861239,1356,1356,1356,1356,0
20240809,094000,9861239,1356,1356,1356,1356,0
20240809,093900,9861239,1356,1356,1356,1356,0
20240809,093800,9861239,1356,1356,1356,1356,0
20240809,093700,9861239,1356,1356,1356,1356,138
20240809,093600,9674111,1360,1360,1360,1360,0
20240809,093500,9674111,1360,1360,1360,1360,0
20240809,093400,9674111,1360,1360,1360,1360,0
20240809,093300,9674111,1360,1339,1360,1339,2280
20240809,093200,6593806,1327,1327,1327,1327,0
20240809,093100,6593806,1327,1327,1327,1327,0
20240809,093000,6593806,1327,1327,1327,1327,0
20240809,092900,6593806,1327,1327,1327,1327,0
20240809,092800,6593806,1327,1327,1327,1327,0
20240809,092700,6593806,1327,1327,1327,1327,0
20240809,092600,6593806,1327,1327,1327,1327,0
20240809,092500,6593806,1327,1327,1327,1327,0
20240809,092400,6593806,1327,1327,1327,1327,0
20240809,092300,6593806,1327,1327,1327,1327,0
20240809,092200,6593806,1327,1327,1327,1327,0
20240809,092100,6593806,1327,1327,1327,1327,0
20240809,092000,6593806,1327,1327,1327,1327,0
20240809,091900,6593806,1327,1327,1327,1327,0
20240809,091800,6593806,1327,1327,1327,1327,0
20240809,091700,6593806,1327,1336,1336,1327,1086
20240809,091600,5148184,1327,1327,1327,1327,0
20240809,091500,5148184,1327,1327,1327,1327,0
20240809,091400,5148184,1327,1327,1327,1327,0
20240809,091300,5148184,1327,1327,1327,1327,29
20240809,091200,5109701,1341,1341,1341,1341,0
20240809,091100,5109701,1341,1341,1341,1341,0
20240809,091000,5109701,1341,1341,1341,1341,0
20240809,090900,5109701,1341,1341,1341,1341,0
20240809,090800,5109701,1341,1341,1341,1341,0
20240809,090700,5109701,1341,1341,1341,1341,500
20240809,090600,4439201,1325,1339,1360,1325,2088
20240809,090500,1632854,1339,1339,1339,1339,0
20240809,090400,1632854,1339,1339,1339,1339,0
20240809,090300,1632854,1339,1339,1339,1339,0
20240809,090200,1632854,1339,1339,1339,1339,0
20240809,090100,1632854,1339,1337,1339,1337,376
20240809,090000,1129842,1323,1323,1323,1323,854