KissMeData/088800/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,195600,475284010,1013,1013,1013,1013,6513
20240801,195500,475284010,1013,1013,1013,1013,0
20240801,195400,475284010,1013,1013,1013,1013,0
20240801,195300,475284010,1013,1013,1013,1013,0
20240801,195200,475284010,1013,1013,1013,1013,0
20240801,195100,475284010,1013,1013,1013,1013,0
20240801,195000,475284010,1013,1013,1013,1013,0
20240801,194900,475284010,1013,1013,1013,1013,0
20240801,194800,475284010,1013,1013,1013,1013,0
20240801,194700,475284010,1013,1013,1013,1013,0
20240801,194600,475284010,1013,1013,1013,1013,0
20240801,194500,475284010,1013,1013,1013,1013,0
20240801,194400,475284010,1013,1013,1013,1013,0
20240801,194300,475284010,1013,1013,1013,1013,0
20240801,194200,475284010,1013,1013,1013,1013,0
20240801,194100,475284010,1013,1013,1013,1013,0
20240801,194000,475284010,1013,1013,1013,1013,0
20240801,193900,475284010,1013,1013,1013,1013,0
20240801,193800,475284010,1013,1013,1013,1013,0
20240801,193700,475284010,1013,1013,1013,1013,0
20240801,193600,475284010,1013,1013,1013,1013,0
20240801,193500,475284010,1013,1013,1013,1013,0
20240801,193400,475284010,1013,1013,1013,1013,0
20240801,193300,475284010,1013,1013,1013,1013,0
20240801,193200,475284010,1013,1013,1013,1013,0
20240801,193100,475284010,1013,1013,1013,1013,0
20240801,193000,475284010,1013,1013,1013,1013,0
20240801,192900,475284010,1013,1013,1013,1013,0
20240801,192800,475284010,1013,1013,1013,1013,0
20240801,192700,475284010,1013,1013,1013,1013,0
20240801,192600,475284010,1013,1013,1013,1013,6513
20240801,192500,475284010,1013,1013,1013,1013,0
20240801,192400,475284010,1013,1013,1013,1013,0
20240801,192300,475284010,1013,1013,1013,1013,0
20240801,192200,475284010,1013,1013,1013,1013,0
20240801,192100,475284010,1013,1013,1013,1013,0
20240801,192000,475284010,1013,1013,1013,1013,0
20240801,191900,475284010,1013,1013,1013,1013,0
20240801,191800,475284010,1013,1013,1013,1013,0
20240801,191700,475284010,1013,1013,1013,1013,0
20240801,191600,475284010,1013,1013,1013,1013,0
20240801,191500,475284010,1013,1013,1013,1013,0
20240801,191400,475284010,1013,1013,1013,1013,0
20240801,191300,475284010,1013,1013,1013,1013,0
20240801,191200,475284010,1013,1013,1013,1013,0
20240801,191100,475284010,1013,1013,1013,1013,0
20240801,191000,475284010,1013,1013,1013,1013,0
20240801,190900,475284010,1013,1013,1013,1013,0
20240801,190800,475284010,1013,1013,1013,1013,0
20240801,190700,475284010,1013,1013,1013,1013,0
20240801,190600,475284010,1013,1013,1013,1013,0
20240801,190500,475284010,1013,1013,1013,1013,0
20240801,190400,475284010,1013,1013,1013,1013,0
20240801,190300,475284010,1013,1013,1013,1013,0
20240801,190200,475284010,1013,1013,1013,1013,0
20240801,190100,475284010,1013,1013,1013,1013,0
20240801,190000,475284010,1013,1013,1013,1013,0
20240801,185900,475284010,1013,1013,1013,1013,0
20240801,185800,475284010,1013,1013,1013,1013,0
20240801,185700,475284010,1013,1013,1013,1013,0
20240801,185600,475284010,1013,1013,1013,1013,6513
20240801,185500,475284010,1013,1013,1013,1013,0
20240801,185400,475284010,1013,1013,1013,1013,0
20240801,185300,475284010,1013,1013,1013,1013,0
20240801,185200,475284010,1013,1013,1013,1013,0
20240801,185100,475284010,1013,1013,1013,1013,0
20240801,185000,475284010,1013,1013,1013,1013,0
20240801,184900,475284010,1013,1013,1013,1013,0
20240801,184800,475284010,1013,1013,1013,1013,0
20240801,184700,475284010,1013,1013,1013,1013,0
20240801,184600,475284010,1013,1013,1013,1013,0
20240801,184500,475284010,1013,1013,1013,1013,0
20240801,184400,475284010,1013,1013,1013,1013,0
20240801,184300,475284010,1013,1013,1013,1013,0
20240801,184200,475284010,1013,1013,1013,1013,0
20240801,184100,475284010,1013,1013,1013,1013,0
20240801,184000,475284010,1013,1013,1013,1013,0
20240801,183900,475284010,1013,1013,1013,1013,0
20240801,183800,475284010,1013,1013,1013,1013,0
20240801,183700,475284010,1013,1013,1013,1013,0
20240801,183600,475284010,1013,1013,1013,1013,0
20240801,183500,475284010,1013,1013,1013,1013,0
20240801,183400,475284010,1013,1013,1013,1013,0
20240801,183300,475284010,1013,1013,1013,1013,0
20240801,183200,475284010,1013,1013,1013,1013,0
20240801,183100,475284010,1013,1013,1013,1013,0
20240801,183000,475284010,1013,1013,1013,1013,0
20240801,182900,475284010,1013,1013,1013,1013,0
20240801,182800,475284010,1013,1013,1013,1013,0
20240801,182700,475284010,1013,1013,1013,1013,0
20240801,182600,475284010,1013,1013,1013,1013,6513
20240801,182500,475284010,1013,1013,1013,1013,0
20240801,182400,475284010,1013,1013,1013,1013,0
20240801,182300,475284010,1013,1013,1013,1013,0
20240801,182200,475284010,1013,1013,1013,1013,0
20240801,182100,475284010,1013,1013,1013,1013,0
20240801,182000,475284010,1013,1013,1013,1013,0
20240801,181900,475284010,1013,1013,1013,1013,0
20240801,181800,475284010,1013,1013,1013,1013,0
20240801,181700,475284010,1013,1013,1013,1013,0
20240801,181600,475284010,1013,1013,1013,1013,0
20240801,181500,475284010,1013,1013,1013,1013,0
20240801,181400,475284010,1013,1013,1013,1013,0
20240801,181300,475284010,1013,1013,1013,1013,0
20240801,181200,475284010,1013,1013,1013,1013,0
20240801,181100,475284010,1013,1013,1013,1013,0
20240801,181000,475284010,1013,1013,1013,1013,0
20240801,180900,475284010,1013,1013,1013,1013,0
20240801,180800,475284010,1013,1013,1013,1013,0
20240801,180700,475284010,1013,1013,1013,1013,0
20240801,180600,475284010,1013,1013,1013,1013,0
20240801,180500,475284010,1013,1013,1013,1013,0
20240801,180400,475284010,1013,1013,1013,1013,0
20240801,180300,475284010,1013,1013,1013,1013,0
20240801,180200,475284010,1013,1013,1013,1013,0
20240801,180100,475284010,1013,1013,1013,1013,0
20240801,180000,475284010,1013,1013,1013,1013,0
20240801,175900,475284010,1013,1013,1013,1013,0
20240801,175800,475284010,1013,1013,1013,1013,0
20240801,175700,475284010,1013,1013,1013,1013,0
20240801,175600,475284010,1013,1013,1013,1013,6513
20240801,175500,475284010,1013,1013,1013,1013,0
20240801,175400,475284010,1013,1013,1013,1013,0
20240801,175300,475284010,1013,1013,1013,1013,0
20240801,175200,475284010,1013,1013,1013,1013,0
20240801,175100,475284010,1013,1013,1013,1013,0
20240801,175000,475284010,1013,1013,1013,1013,0
20240801,174900,475284010,1013,1013,1013,1013,0
20240801,174800,475284010,1013,1013,1013,1013,0
20240801,174700,475284010,1013,1013,1013,1013,0
20240801,174600,475284010,1013,1013,1013,1013,0
20240801,174500,475284010,1013,1013,1013,1013,0
20240801,174400,475284010,1013,1013,1013,1013,0
20240801,174300,475284010,1013,1013,1013,1013,0
20240801,174200,475284010,1013,1013,1013,1013,0
20240801,174100,475284010,1013,1013,1013,1013,0
20240801,174000,475284010,1013,1013,1013,1013,0
20240801,173900,475284010,1013,1013,1013,1013,0
20240801,173800,475284010,1013,1013,1013,1013,0
20240801,173700,475284010,1013,1013,1013,1013,0
20240801,173600,475284010,1013,1013,1013,1013,0
20240801,173500,475284010,1013,1013,1013,1013,0
20240801,173400,475284010,1013,1013,1013,1013,0
20240801,173300,475284010,1013,1013,1013,1013,0
20240801,173200,475284010,1013,1013,1013,1013,0
20240801,173100,475284010,1013,1013,1013,1013,0
20240801,173000,475284010,1013,1013,1013,1013,0
20240801,172900,475284010,1013,1013,1013,1013,0
20240801,172800,475284010,1013,1013,1013,1013,0
20240801,172700,475284010,1013,1013,1013,1013,0
20240801,172600,475284010,1013,1013,1013,1013,6513
20240801,172500,475284010,1013,1013,1013,1013,0
20240801,172400,475284010,1013,1013,1013,1013,0
20240801,172300,475284010,1013,1013,1013,1013,0
20240801,172200,475284010,1013,1013,1013,1013,0
20240801,172100,475284010,1013,1013,1013,1013,0
20240801,172000,475284010,1013,1013,1013,1013,0
20240801,171900,475284010,1013,1013,1013,1013,0
20240801,171800,475284010,1013,1013,1013,1013,0
20240801,171700,475284010,1013,1013,1013,1013,0
20240801,171600,475284010,1013,1013,1013,1013,0
20240801,171500,475284010,1013,1013,1013,1013,0
20240801,171400,475284010,1013,1013,1013,1013,0
20240801,171300,475284010,1013,1013,1013,1013,0
20240801,171200,475284010,1013,1013,1013,1013,0
20240801,171100,475284010,1013,1013,1013,1013,0
20240801,171000,475284010,1013,1013,1013,1013,0
20240801,170900,475284010,1013,1013,1013,1013,0
20240801,170800,475284010,1013,1013,1013,1013,0
20240801,170700,475284010,1013,1013,1013,1013,0
20240801,170600,475284010,1013,1013,1013,1013,0
20240801,170500,475284010,1013,1013,1013,1013,0
20240801,170400,475284010,1013,1013,1013,1013,0
20240801,170300,475284010,1013,1013,1013,1013,0
20240801,170200,475284010,1013,1013,1013,1013,0
20240801,170100,475284010,1013,1013,1013,1013,0
20240801,170000,475284010,1013,1013,1013,1013,0
20240801,165900,475284010,1013,1013,1013,1013,0
20240801,165800,475284010,1013,1013,1013,1013,0
20240801,165700,475284010,1013,1013,1013,1013,0
20240801,165600,475284010,1013,1013,1013,1013,6513
20240801,165500,475284010,1013,1013,1013,1013,0
20240801,165400,475284010,1013,1013,1013,1013,0
20240801,165300,475284010,1013,1013,1013,1013,0
20240801,165200,475284010,1013,1013,1013,1013,0
20240801,165100,475284010,1013,1013,1013,1013,0
20240801,165000,475284010,1013,1013,1013,1013,0
20240801,164900,475284010,1013,1013,1013,1013,0
20240801,164800,475284010,1013,1013,1013,1013,0
20240801,164700,475284010,1013,1013,1013,1013,0
20240801,164600,475284010,1013,1013,1013,1013,0
20240801,164500,475284010,1013,1013,1013,1013,0
20240801,164400,475284010,1013,1013,1013,1013,0
20240801,164300,475284010,1013,1013,1013,1013,0
20240801,164200,475284010,1013,1013,1013,1013,0
20240801,164100,475284010,1013,1013,1013,1013,0
20240801,164000,475284010,1013,1013,1013,1013,0
20240801,163900,475284010,1013,1013,1013,1013,0
20240801,163800,475284010,1013,1013,1013,1013,0
20240801,163700,475284010,1013,1013,1013,1013,0
20240801,163600,475284010,1013,1013,1013,1013,0
20240801,163500,475284010,1013,1013,1013,1013,0
20240801,163400,475284010,1013,1013,1013,1013,0
20240801,163300,475284010,1013,1013,1013,1013,0
20240801,163200,475284010,1013,1013,1013,1013,0
20240801,163100,475284010,1013,1013,1013,1013,0
20240801,163000,475284010,1013,1013,1013,1013,0
20240801,162900,475284010,1013,1013,1013,1013,0
20240801,162800,475284010,1013,1013,1013,1013,0
20240801,162700,475284010,1013,1013,1013,1013,0
20240801,162600,475284010,1013,1013,1013,1013,6513
20240801,162500,475284010,1013,1013,1013,1013,0
20240801,162400,475284010,1013,1013,1013,1013,0
20240801,162300,475284010,1013,1013,1013,1013,0
20240801,162200,475284010,1013,1013,1013,1013,0
20240801,162100,475284010,1013,1013,1013,1013,0
20240801,162000,475284010,1013,1013,1013,1013,0
20240801,161900,475284010,1013,1013,1013,1013,0
20240801,161800,475284010,1013,1013,1013,1013,0
20240801,161700,475284010,1013,1013,1013,1013,0
20240801,161600,475284010,1013,1013,1013,1013,0
20240801,161500,475284010,1013,1013,1013,1013,0
20240801,161400,475284010,1013,1013,1013,1013,0
20240801,161300,475284010,1013,1013,1013,1013,0
20240801,161200,475284010,1013,1013,1013,1013,0
20240801,161100,475284010,1013,1013,1013,1013,0
20240801,161000,475284010,1013,1013,1013,1013,0
20240801,160900,475284010,1013,1013,1013,1013,0
20240801,160800,475284010,1013,1013,1013,1013,0
20240801,160700,475284010,1013,1013,1013,1013,0
20240801,160600,475284010,1013,1013,1013,1013,0
20240801,160500,475284010,1013,1013,1013,1013,0
20240801,160400,475284010,1013,1013,1013,1013,0
20240801,160300,475284010,1013,1013,1013,1013,0
20240801,160200,475284010,1013,1013,1013,1013,0
20240801,160100,475284010,1013,1013,1013,1013,0
20240801,160000,475284010,1013,1013,1013,1013,0
20240801,155900,475284010,1013,1013,1013,1013,0
20240801,155800,475284010,1013,1013,1013,1013,0
20240801,155700,475284010,1013,1013,1013,1013,0
20240801,155600,475284010,1013,1013,1013,1013,6513
20240801,155500,475284010,1013,1013,1013,1013,0
20240801,155400,475284010,1013,1013,1013,1013,0
20240801,155300,475284010,1013,1013,1013,1013,0
20240801,155200,475284010,1013,1013,1013,1013,0
20240801,155100,475284010,1013,1013,1013,1013,0
20240801,155000,475284010,1013,1013,1013,1013,0
20240801,154900,475284010,1013,1013,1013,1013,0
20240801,154800,475284010,1013,1013,1013,1013,0
20240801,154700,475284010,1013,1013,1013,1013,0
20240801,154600,475284010,1013,1013,1013,1013,0
20240801,154500,475284010,1013,1013,1013,1013,0
20240801,154400,475284010,1013,1013,1013,1013,0
20240801,154300,475284010,1013,1013,1013,1013,0
20240801,154200,475284010,1013,1013,1013,1013,0
20240801,154100,475284010,1013,1013,1013,1013,0
20240801,154000,475284010,1013,1013,1013,1013,0
20240801,153900,475284010,1013,1013,1013,1013,0
20240801,153800,475284010,1013,1013,1013,1013,0
20240801,153700,475284010,1013,1013,1013,1013,0
20240801,153600,475284010,1013,1013,1013,1013,0
20240801,153500,475284010,1013,1013,1013,1013,0
20240801,153400,475284010,1013,1013,1013,1013,0
20240801,153300,475284010,1013,1013,1013,1013,0
20240801,153200,475284010,1013,1013,1013,1013,0
20240801,153100,475284010,1013,1013,1013,1013,0
20240801,153000,475284010,1013,1013,1013,1013,6513
20240801,152900,468686341,1006,1006,1006,1006,0
20240801,152800,468686341,1006,1006,1006,1006,0
20240801,152700,468686341,1006,1006,1006,1006,0
20240801,152600,468686341,1006,1006,1006,1006,0
20240801,152500,468686341,1006,1006,1006,1006,0
20240801,152400,468686341,1006,1006,1006,1006,0
20240801,152300,468686341,1006,1006,1006,1006,0
20240801,152200,468686341,1006,1006,1006,1006,0
20240801,152100,468686341,1006,1006,1006,1006,0
20240801,152000,468686341,1006,1006,1006,1006,0
20240801,151900,468686341,1006,1009,1009,1006,1624
20240801,151800,467051199,1009,1009,1009,1009,145
20240801,151700,466904894,1010,1010,1010,1010,608
20240801,151600,466290814,1010,1010,1010,1010,110
20240801,151500,466179714,1010,1009,1010,1009,507
20240801,151400,465667651,1009,1009,1009,1009,2509
20240801,151300,463136070,1009,1009,1009,1007,1539
20240801,151200,461584737,1009,1008,1009,1008,509
20240801,151100,461071265,1008,1008,1008,1008,4
20240801,151000,461067233,1009,1010,1010,1009,1366
20240801,150900,459688837,1010,1010,1010,1010,2250
20240801,150800,457416337,1009,1009,1009,1009,0
20240801,150700,457416337,1009,1009,1009,1009,227
20240801,150600,457187294,1010,1010,1010,1010,283
20240801,150500,456901464,1010,1010,1010,1010,5
20240801,150400,456896414,1008,1008,1008,1008,2303
20240801,150300,454574990,1008,1010,1010,1008,4711
20240801,150200,449822606,1008,1008,1008,1008,0
20240801,150100,449822606,1008,1008,1008,1008,0
20240801,150000,449822606,1008,1008,1008,1008,0
20240801,145900,449822606,1008,1008,1008,1008,0
20240801,145800,449822606,1008,1008,1008,1008,2828
20240801,145700,446971982,1008,1010,1010,1008,1025
20240801,145600,445937804,1010,1010,1010,1010,0
20240801,145500,445937804,1010,1011,1011,1010,11
20240801,145400,445926693,1011,1011,1011,1011,12
20240801,145300,445914561,1011,1010,1011,1010,1000
20240801,145200,444903672,1011,1009,1011,1009,8707
20240801,145100,436103450,1008,1008,1008,1008,50
20240801,145000,436053050,1009,1009,1009,1009,0
20240801,144900,436053050,1009,1009,1009,1009,0
20240801,144800,436053050,1009,1009,1009,1009,55
20240801,144700,435997555,1009,1008,1009,1007,1050
20240801,144600,434938204,1007,1007,1007,1007,0
20240801,144500,434938204,1007,1007,1007,1007,0
20240801,144400,434938204,1007,1009,1009,1007,2550
20240801,144300,432367961,1011,1011,1011,1011,0
20240801,144200,432367961,1011,1011,1011,1011,10
20240801,144100,432357851,1011,1011,1011,1011,1390
20240801,144000,430952561,1012,1009,1012,1009,2046
20240801,143900,428886650,1009,1011,1011,1009,1620
20240801,143800,427249851,1010,1010,1010,1010,1122
20240801,143700,426116631,1010,1010,1010,1010,89
20240801,143600,426026741,1011,1011,1011,1011,11
20240801,143500,426015620,1011,1011,1011,1011,41
20240801,143400,425974169,1008,1009,1009,1008,1257
20240801,143300,424705951,1011,1009,1011,1009,40
20240801,143200,424665531,1009,1009,1009,1009,24
20240801,143100,424641315,1009,1009,1009,1009,500
20240801,143000,424136815,1009,1011,1011,1009,39
20240801,142900,424097419,1012,1012,1012,1012,10
20240801,142800,424087299,1011,1011,1011,1010,682
20240801,142700,423398218,1011,1011,1011,1011,110
20240801,142600,423287008,1011,1012,1012,1011,264
20240801,142500,423019860,1012,1012,1012,1012,226
20240801,142400,422791148,1012,1012,1012,1012,780
20240801,142300,422001788,1011,1011,1012,1011,832
20240801,142200,421160516,1010,1010,1010,1010,100
20240801,142100,421059516,1010,1010,1010,1010,306
20240801,142000,420750456,1010,1010,1010,1010,1182
20240801,141900,419556636,1010,1010,1010,1010,40
20240801,141800,419516236,1012,1012,1012,1010,1517
20240801,141700,417981864,1010,1011,1011,1010,4660
20240801,141600,413272656,1011,1013,1013,1011,648
20240801,141500,412616498,1014,1014,1014,1014,0
20240801,141400,412616498,1014,1013,1014,1013,1000
20240801,141300,411603140,1014,1012,1014,1012,1000
20240801,141200,410589715,1013,1013,1013,1013,0
20240801,141100,410589715,1013,1013,1013,1013,0
20240801,141000,410589715,1013,1013,1013,1013,0
20240801,140900,410589715,1013,1011,1013,1011,376
20240801,140800,410209473,1011,1011,1011,1011,10
20240801,140700,410199363,1011,1013,1013,1011,2411
20240801,140600,407757027,1013,1013,1013,1013,518
20240801,140500,407232293,1014,1014,1014,1014,501
20240801,140400,406724279,1014,1014,1014,1013,717
20240801,140300,405997337,1014,1014,1014,1014,500
20240801,140200,405490337,1013,1014,1014,1013,329
20240801,140100,405156785,1014,1011,1014,1011,1294
20240801,140000,403846536,1010,1010,1010,1010,0
20240801,135900,403846536,1010,1010,1010,1010,1
20240801,135800,403845526,1010,1010,1010,1010,200
20240801,135700,403643526,1010,1010,1010,1010,604
20240801,135600,403033486,1010,1007,1010,1007,2143
20240801,135500,400870254,1006,1006,1006,1006,39
20240801,135400,400831020,1007,1007,1007,1007,0
20240801,135300,400831020,1007,1007,1007,1007,2
20240801,135200,400829006,1006,1006,1006,1006,0
20240801,135100,400829006,1006,1006,1006,1006,139
20240801,135000,400689172,1006,1006,1006,1006,0
20240801,134900,400689172,1006,1006,1006,1006,0
20240801,134800,400689172,1006,1005,1006,1005,1384
20240801,134700,399297251,1006,1006,1006,1006,30
20240801,134600,399267071,1006,1006,1006,1006,0
20240801,134500,399267071,1006,1006,1006,1006,0
20240801,134400,399267071,1006,1006,1006,1006,0
20240801,134300,399267071,1006,1006,1006,1006,100
20240801,134200,399166471,1005,1005,1005,1005,0
20240801,134100,399166471,1005,1005,1005,1005,0
20240801,134000,399166471,1005,1005,1005,1005,55
20240801,133900,399111196,1005,1005,1005,1005,5
20240801,133800,399106171,1005,1005,1005,1004,108
20240801,133700,398997650,1004,1004,1004,1004,0
20240801,133600,398997650,1004,1005,1005,1004,50
20240801,133500,398947420,1004,1006,1006,1004,1157
20240801,133400,397784954,1006,1007,1007,1006,527
20240801,133300,397254775,1007,1007,1007,1007,1
20240801,133200,397253768,1007,1007,1007,1007,1
20240801,133100,397252761,1006,1007,1007,1006,1509
20240801,133000,395734046,1008,1008,1008,1008,0
20240801,132900,395734046,1008,1009,1009,1008,1825
20240801,132800,393892830,1009,1009,1009,1009,0
20240801,132700,393892830,1009,1010,1010,1009,256
20240801,132600,393634479,1010,1010,1010,1010,1
20240801,132500,393633469,1010,1010,1010,1010,0
20240801,132400,393633469,1010,1010,1010,1010,0
20240801,132300,393633469,1010,1010,1010,1010,0
20240801,132200,393633469,1010,1010,1010,1010,223
20240801,132100,393408239,1005,1005,1005,1005,0
20240801,132000,393408239,1005,1005,1005,1005,0
20240801,131900,393408239,1005,1005,1005,1005,0
20240801,131800,393408239,1005,1005,1005,1005,28
20240801,131700,393380099,1005,1008,1008,1005,100
20240801,131600,393279569,1005,1005,1005,1005,0
20240801,131500,393279569,1005,1005,1005,1005,0
20240801,131400,393279569,1005,1005,1005,1005,0
20240801,131300,393279569,1005,1005,1005,1005,2
20240801,131200,393277559,1010,1010,1010,1010,325
20240801,131100,392949309,1010,1010,1010,1010,100
20240801,131000,392848309,1010,1010,1010,1010,1
20240801,130900,392847299,1004,1004,1004,1004,0
20240801,130800,392847299,1004,1004,1004,1004,0
20240801,130700,392847299,1004,1005,1005,1004,800
20240801,130600,392043390,1010,1010,1010,1010,0
20240801,130500,392043390,1010,1010,1010,1010,61
20240801,130400,391981780,1010,1010,1010,1010,0
20240801,130300,391981780,1010,1010,1010,1010,3
20240801,130200,391978750,1010,1010,1010,1010,0
20240801,130100,391978750,1010,1010,1010,1010,0
20240801,130000,391978750,1010,1008,1010,1008,1307
20240801,125900,390659989,1003,1003,1003,1003,0
20240801,125800,390659989,1003,1004,1008,1003,1380
20240801,125700,389270619,1002,1002,1002,1002,1
20240801,125600,389269617,1002,1002,1008,1002,32
20240801,125500,389237493,1002,1005,1005,1002,423
20240801,125400,388813638,1002,1008,1008,1002,1507
20240801,125300,387295829,1008,1006,1008,1001,818
20240801,125200,386475375,1001,1004,1004,1001,3181
20240801,125100,383286635,1004,1006,1006,1003,2368
20240801,125000,380907102,1006,1009,1010,1006,1101
20240801,124900,379796347,1009,1010,1010,1009,214
20240801,124800,379580333,1015,1015,1015,1015,4
20240801,124700,379576273,1010,1010,1015,1010,148
20240801,124600,379426143,1016,1017,1017,1016,104
20240801,124500,379320476,1017,1017,1017,1017,0
20240801,124400,379320476,1017,1017,1017,1017,1
20240801,124300,379319459,1009,1009,1009,1009,0
20240801,124200,379319459,1009,1011,1011,1009,825
20240801,124100,378486206,1011,1012,1012,1011,953
20240801,124000,377521795,1012,1020,1020,1012,526
20240801,123900,376985483,1020,1019,1020,1019,501
20240801,123800,376474722,1019,1018,1019,1018,325
20240801,123700,376143716,1018,1018,1018,1011,110
20240801,123600,376031778,1018,1018,1018,1011,29
20240801,123500,376002270,1010,1010,1010,1010,0
20240801,123400,376002270,1010,1011,1011,1010,220
20240801,123300,375779870,1011,1019,1019,1011,21
20240801,123200,375758479,1020,1020,1020,1020,0
20240801,123100,375758479,1020,1012,1020,1009,944
20240801,123000,374798721,1010,1012,1017,1006,5761
20240801,122900,368958368,1012,1011,1012,1011,10
20240801,122800,368948250,1011,1011,1011,1011,0
20240801,122700,368948250,1011,1011,1011,1011,3882
20240801,122600,365023548,1011,1008,1011,1008,2799
20240801,122500,362200241,1008,1008,1008,1008,2120
20240801,122400,360063281,1007,1007,1007,1007,0
20240801,122300,360063281,1007,1006,1007,1006,1846
20240801,122200,358205093,1005,1004,1005,1004,156
20240801,122100,358048318,1004,1004,1004,1004,0
20240801,122000,358048318,1004,1004,1004,1004,0
20240801,121900,358048318,1004,1004,1004,1004,0
20240801,121800,358048318,1004,1004,1004,1004,0
20240801,121700,358048318,1004,1004,1004,1004,1
20240801,121600,358047314,1006,1006,1006,1006,1400
20240801,121500,356638914,1006,1006,1006,1006,0
20240801,121400,356638914,1006,1006,1006,1006,0
20240801,121300,356638914,1006,1006,1006,1006,11
20240801,121200,356627848,1006,1006,1006,1006,0
20240801,121100,356627848,1006,1006,1006,1006,0
20240801,121000,356627848,1006,1006,1006,1006,50
20240801,120900,356577548,1004,1004,1004,1004,0
20240801,120800,356577548,1004,1004,1004,1004,0
20240801,120700,356577548,1004,1004,1004,1004,0
20240801,120600,356577548,1004,1004,1004,1004,0
20240801,120500,356577548,1004,1004,1004,1004,0
20240801,120400,356577548,1004,1004,1004,1004,0
20240801,120300,356577548,1004,1004,1004,1004,230
20240801,120200,356346628,1005,1006,1006,1005,693
20240801,120100,355650162,1006,1005,1006,1005,1903
20240801,120000,353735862,1005,1005,1005,1005,0
20240801,115900,353735862,1005,1005,1005,1005,237
20240801,115800,353497677,1006,1006,1006,1006,29
20240801,115700,353468503,1006,1006,1006,1006,512
20240801,115600,352953431,1007,1007,1007,1007,3
20240801,115500,352950410,1006,1006,1006,1006,0
20240801,115400,352950410,1006,1006,1006,1006,0
20240801,115300,352950410,1006,1006,1006,1006,165
20240801,115200,352784420,1007,1007,1007,1007,0
20240801,115100,352784420,1007,1007,1007,1007,1
20240801,115000,352783413,1007,1007,1007,1007,1300
20240801,114900,351474313,1007,1007,1007,1007,1
20240801,114800,351473306,1008,1008,1008,1008,1
20240801,114700,351472298,1008,1007,1008,1007,10
20240801,114600,351462219,1007,1003,1007,1003,16551
20240801,114500,334836370,1003,1003,1003,1003,421
20240801,114400,334414107,1002,1002,1002,1002,1000
20240801,114300,333412107,1003,1003,1003,1003,80
20240801,114200,333331867,1003,1003,1003,1003,123
20240801,114100,333208498,1003,1003,1003,1003,1
20240801,114000,333207495,1003,1003,1003,1003,1765
20240801,113900,331437200,1003,1003,1003,1003,3201
20240801,113800,328226597,1003,1003,1003,1003,498
20240801,113700,327727103,1003,1003,1003,1003,0
20240801,113600,327727103,1003,1003,1003,1003,1
20240801,113500,327726100,1003,1003,1003,1003,0
20240801,113400,327726100,1003,1003,1003,1003,30
20240801,113300,327696010,1003,1002,1003,1002,3711
20240801,113200,323974122,999,999,999,999,0
20240801,113100,323974122,999,999,999,999,0
20240801,113000,323974122,999,999,999,999,0
20240801,112900,323974122,999,999,999,999,11
20240801,112800,323963133,1000,1000,1000,1000,569
20240801,112700,323394133,999,999,999,999,0
20240801,112600,323394133,999,999,999,999,120
20240801,112500,323274253,999,999,999,999,390
20240801,112400,322884643,999,999,999,999,3184
20240801,112300,319703827,999,999,999,999,400
20240801,112200,319304227,999,999,999,999,18
20240801,112100,319286245,999,999,999,998,1657
20240801,112000,317632357,1000,1001,1001,1000,69
20240801,111900,317563318,1002,1002,1002,1002,124
20240801,111800,317439070,1003,1003,1003,1003,0
20240801,111700,317439070,1003,1003,1003,1003,272
20240801,111600,317166254,1002,1002,1003,1002,1187
20240801,111500,315976752,1002,1002,1002,1002,0
20240801,111400,315976752,1002,1002,1002,1002,0
20240801,111300,315976752,1002,1003,1003,1002,6
20240801,111200,315970739,1003,1003,1003,1003,174
20240801,111100,315796217,1003,1005,1005,1003,746
20240801,111000,315047265,1005,1004,1005,1004,1000
20240801,110900,314042825,1004,1004,1004,1004,0
20240801,110800,314042825,1004,1000,1004,1000,1001
20240801,110700,313041821,1000,1000,1000,1000,2
20240801,110600,313039821,1000,1002,1002,1000,114
20240801,110500,312925621,1002,1000,1002,1000,4783
20240801,110400,308142613,999,999,999,999,558
20240801,110300,307585171,998,998,998,998,75
20240801,110200,307510321,996,996,996,996,0
20240801,110100,307510321,996,996,996,996,50
20240801,110000,307460521,997,998,998,997,575
20240801,105900,306887226,998,998,998,997,1314
20240801,105800,305575855,997,997,997,997,3438
20240801,105700,302148169,996,996,996,996,1262
20240801,105600,300891217,996,996,996,996,712
20240801,105500,300182065,996,993,996,993,102
20240801,105400,300080479,996,997,997,994,1873
20240801,105300,298213873,997,997,997,997,0
20240801,105200,298213873,997,994,997,994,1701
20240801,105100,296518861,995,995,995,995,1160
20240801,105000,295364661,996,996,996,996,118
20240801,104900,295247133,997,997,997,997,202
20240801,104800,295045739,1000,1000,1000,1000,180
20240801,104700,294865739,995,1000,1001,995,9376
20240801,104600,285493152,1001,1005,1005,1001,4692
20240801,104500,280789986,1004,1004,1004,1004,0
20240801,104400,280789986,1004,1004,1004,1004,0
20240801,104300,280789986,1004,1004,1004,1004,706
20240801,104200,280081162,1003,1003,1003,1003,36
20240801,104100,280045054,1003,1003,1003,1003,4
20240801,104000,280041042,1005,1004,1005,1003,162
20240801,103900,279878346,1003,1008,1008,1003,1220
20240801,103800,278650845,1009,1009,1009,1009,100
20240801,103700,278549945,1008,1009,1009,1008,413
20240801,103600,278133256,1009,1009,1009,1009,0
20240801,103500,278133256,1009,1009,1009,1009,1
20240801,103400,278132247,1009,1009,1009,1009,15
20240801,103300,278117112,1009,1009,1009,1009,1656
20240801,103200,276446208,1004,1004,1004,1004,355
20240801,103100,276089788,1003,1003,1003,1003,284
20240801,103000,275804936,1003,1003,1003,1003,712
20240801,102900,275090800,1003,1006,1006,1002,810
20240801,102800,274278244,1007,1009,1009,1007,598
20240801,102700,273675494,1009,1012,1012,1009,630
20240801,102600,273038568,1014,1014,1015,1014,3073
20240801,102500,269922246,1014,1014,1014,1014,2
20240801,102400,269920218,1014,1009,1014,1009,5637
20240801,102300,264224145,1008,1008,1008,1008,1348
20240801,102200,262865361,1006,1007,1007,1006,1070
20240801,102100,261788246,1006,1006,1006,1004,1297
20240801,102000,260483646,1006,1003,1006,1003,536
20240801,101900,259944816,1003,1002,1003,1001,1628
20240801,101800,258313887,1003,1003,1003,1003,10
20240801,101700,258303857,1003,1003,1003,1003,29
20240801,101600,258274770,1002,1002,1002,1002,340
20240801,101500,257934090,1002,1002,1002,1002,375
20240801,101400,257558340,1003,1003,1003,1003,1060
20240801,101300,256495160,1003,1003,1003,1003,294
20240801,101200,256200278,1003,1003,1003,1003,2436
20240801,101100,253756970,1008,1008,1008,1008,0
20240801,101000,253756970,1008,1009,1009,1004,2860
20240801,100900,250884411,1009,1008,1009,1004,2954
20240801,100800,247913469,1010,1011,1011,1010,650
20240801,100700,247256965,1011,1011,1011,1010,421
20240801,100600,246831750,1010,1009,1010,1009,1288
20240801,100500,245531033,1009,1007,1009,1006,4071
20240801,100400,241432492,1009,1009,1009,1009,6
20240801,100300,241426438,1010,1007,1010,1007,843
20240801,100200,240575748,1010,1008,1010,1007,1717
20240801,100100,238846580,1008,1010,1011,1008,1812
20240801,100000,237019066,1010,1010,1011,1010,719
20240801,095900,236292635,1010,1010,1010,1010,264
20240801,095800,236025995,1010,1011,1011,1010,272
20240801,095700,235751274,1011,1011,1011,1011,156
20240801,095600,235593558,1011,1012,1012,1011,2097
20240801,095500,233473249,1012,1014,1014,1012,240
20240801,095400,233229939,1014,1017,1017,1014,1319
20240801,095300,231892470,1017,1015,1021,1015,2205
20240801,095200,229651858,1015,1015,1015,1015,0
20240801,095100,229651858,1015,1018,1018,1011,1559
20240801,095000,228071828,1018,1014,1018,1014,121
20240801,094900,227948690,1019,1015,1019,1015,8993
20240801,094800,218820754,1015,1015,1020,1015,361
20240801,094700,218452910,1015,1015,1015,1015,1000
20240801,094600,217437910,1015,1015,1015,1015,2782
20240801,094500,214614180,1015,1017,1018,1015,6340
20240801,094400,208174049,1015,1015,1016,1014,2096
20240801,094300,206048072,1015,1017,1017,1015,60
20240801,094200,205987161,1019,1020,1025,1019,2398
20240801,094100,203540896,1019,1027,1029,1019,7430
20240801,094000,195918138,1027,1025,1030,1024,4564
20240801,093900,191235404,1025,1016,1025,1016,26844
20240801,093800,163887545,1015,1015,1015,1015,128
20240801,093700,163757625,1014,1015,1015,1014,757
20240801,093600,162989444,1016,1016,1016,1014,1073
20240801,093500,161899446,1016,1016,1017,1016,350
20240801,093400,161543836,1015,1010,1017,1010,8464
20240801,093300,152948845,1010,1010,1010,1010,451
20240801,093200,152493335,1010,1010,1010,1010,330
20240801,093100,152160035,1011,1011,1011,1011,407
20240801,093000,151748558,1012,1014,1014,1012,1084
20240801,092900,150650586,1015,1015,1015,1015,535
20240801,092800,150107561,1015,1011,1015,1010,2604
20240801,092700,147465359,1013,1014,1014,1012,187
20240801,092600,147276110,1014,1008,1017,1008,7015
20240801,092500,140153124,1008,1007,1010,1005,2874
20240801,092400,137255853,1007,1004,1007,1004,1197
20240801,092300,136050742,1004,1003,1007,1003,451
20240801,092200,135596747,1003,1003,1005,1003,1475
20240801,092100,134116794,1003,1007,1010,1003,2678
20240801,092000,131421877,1007,1015,1016,1007,9959
20240801,091900,121339542,1015,1017,1019,1015,409
20240801,091800,120923859,1019,1020,1020,1015,932
20240801,091700,119976209,1020,1018,1024,1015,10742
20240801,091600,109063756,1018,1021,1025,1017,9189
20240801,091500,99694111,1020,1019,1029,1016,5627
20240801,091400,93935815,1029,1040,1040,1012,23450
20240801,091300,70006467,1040,1009,1045,1009,34095
20240801,091200,34848259,1009,1002,1012,1002,3970
20240801,091100,30848476,1002,989,1015,987,9882
20240801,091000,20956734,987,984,988,980,3307
20240801,090900,17697126,980,980,980,980,609
20240801,090800,17100306,980,986,987,980,639
20240801,090700,16472045,984,985,987,984,3661
20240801,090600,12866187,985,981,990,981,1360
20240801,090500,11527250,980,974,980,971,2824
20240801,090400,8763507,974,971,975,971,2162
20240801,090300,6657637,974,961,974,961,1054
20240801,090200,5634211,958,966,975,958,1094
20240801,090100,4571888,957,964,965,957,1497
20240801,090000,3130249,956,951,956,951,3284