KissMeData/097780/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200400,55975268,1013,1013,1013,1013,410
20240809,200300,55975268,1013,1013,1013,1013,0
20240809,200200,55975268,1013,1013,1013,1013,0
20240809,200100,55975268,1013,1013,1013,1013,0
20240809,200000,55975268,1013,1013,1013,1013,0
20240809,195900,55975268,1013,1013,1013,1013,0
20240809,195800,55975268,1013,1013,1013,1013,0
20240809,195700,55975268,1013,1013,1013,1013,0
20240809,195600,55975268,1013,1013,1013,1013,0
20240809,195500,55975268,1013,1013,1013,1013,0
20240809,195400,55975268,1013,1013,1013,1013,0
20240809,195300,55975268,1013,1013,1013,1013,0
20240809,195200,55975268,1013,1013,1013,1013,0
20240809,195100,55975268,1013,1013,1013,1013,0
20240809,195000,55975268,1013,1013,1013,1013,0
20240809,194900,55975268,1013,1013,1013,1013,0
20240809,194800,55975268,1013,1013,1013,1013,0
20240809,194700,55975268,1013,1013,1013,1013,0
20240809,194600,55975268,1013,1013,1013,1013,0
20240809,194500,55975268,1013,1013,1013,1013,0
20240809,194400,55975268,1013,1013,1013,1013,0
20240809,194300,55975268,1013,1013,1013,1013,0
20240809,194200,55975268,1013,1013,1013,1013,0
20240809,194100,55975268,1013,1013,1013,1013,0
20240809,194000,55975268,1013,1013,1013,1013,0
20240809,193900,55975268,1013,1013,1013,1013,0
20240809,193800,55975268,1013,1013,1013,1013,0
20240809,193700,55975268,1013,1013,1013,1013,0
20240809,193600,55975268,1013,1013,1013,1013,0
20240809,193500,55975268,1013,1013,1013,1013,0
20240809,193400,55975268,1013,1013,1013,1013,410
20240809,193300,55975268,1013,1013,1013,1013,0
20240809,193200,55975268,1013,1013,1013,1013,0
20240809,193100,55975268,1013,1013,1013,1013,0
20240809,193000,55975268,1013,1013,1013,1013,0
20240809,192900,55975268,1013,1013,1013,1013,0
20240809,192800,55975268,1013,1013,1013,1013,0
20240809,192700,55975268,1013,1013,1013,1013,0
20240809,192600,55975268,1013,1013,1013,1013,0
20240809,192500,55975268,1013,1013,1013,1013,0
20240809,192400,55975268,1013,1013,1013,1013,0
20240809,192300,55975268,1013,1013,1013,1013,0
20240809,192200,55975268,1013,1013,1013,1013,0
20240809,192100,55975268,1013,1013,1013,1013,0
20240809,192000,55975268,1013,1013,1013,1013,0
20240809,191900,55975268,1013,1013,1013,1013,0
20240809,191800,55975268,1013,1013,1013,1013,0
20240809,191700,55975268,1013,1013,1013,1013,0
20240809,191600,55975268,1013,1013,1013,1013,0
20240809,191500,55975268,1013,1013,1013,1013,0
20240809,191400,55975268,1013,1013,1013,1013,0
20240809,191300,55975268,1013,1013,1013,1013,0
20240809,191200,55975268,1013,1013,1013,1013,0
20240809,191100,55975268,1013,1013,1013,1013,0
20240809,191000,55975268,1013,1013,1013,1013,0
20240809,190900,55975268,1013,1013,1013,1013,0
20240809,190800,55975268,1013,1013,1013,1013,0
20240809,190700,55975268,1013,1013,1013,1013,0
20240809,190600,55975268,1013,1013,1013,1013,0
20240809,190500,55975268,1013,1013,1013,1013,0
20240809,190400,55975268,1013,1013,1013,1013,410
20240809,190300,55975268,1013,1013,1013,1013,0
20240809,190200,55975268,1013,1013,1013,1013,0
20240809,190100,55975268,1013,1013,1013,1013,0
20240809,190000,55975268,1013,1013,1013,1013,0
20240809,185900,55975268,1013,1013,1013,1013,0
20240809,185800,55975268,1013,1013,1013,1013,0
20240809,185700,55975268,1013,1013,1013,1013,0
20240809,185600,55975268,1013,1013,1013,1013,0
20240809,185500,55975268,1013,1013,1013,1013,0
20240809,185400,55975268,1013,1013,1013,1013,0
20240809,185300,55975268,1013,1013,1013,1013,0
20240809,185200,55975268,1013,1013,1013,1013,0
20240809,185100,55975268,1013,1013,1013,1013,0
20240809,185000,55975268,1013,1013,1013,1013,0
20240809,184900,55975268,1013,1013,1013,1013,0
20240809,184800,55975268,1013,1013,1013,1013,0
20240809,184700,55975268,1013,1013,1013,1013,0
20240809,184600,55975268,1013,1013,1013,1013,0
20240809,184500,55975268,1013,1013,1013,1013,0
20240809,184400,55975268,1013,1013,1013,1013,0
20240809,184300,55975268,1013,1013,1013,1013,0
20240809,184200,55975268,1013,1013,1013,1013,0
20240809,184100,55975268,1013,1013,1013,1013,0
20240809,184000,55975268,1013,1013,1013,1013,0
20240809,183900,55975268,1013,1013,1013,1013,0
20240809,183800,55975268,1013,1013,1013,1013,0
20240809,183700,55975268,1013,1013,1013,1013,0
20240809,183600,55975268,1013,1013,1013,1013,0
20240809,183500,55975268,1013,1013,1013,1013,0
20240809,183400,55975268,1013,1013,1013,1013,410
20240809,183300,55975268,1013,1013,1013,1013,0
20240809,183200,55975268,1013,1013,1013,1013,0
20240809,183100,55975268,1013,1013,1013,1013,0
20240809,183000,55975268,1013,1013,1013,1013,0
20240809,182900,55975268,1013,1013,1013,1013,0
20240809,182800,55975268,1013,1013,1013,1013,0
20240809,182700,55975268,1013,1013,1013,1013,0
20240809,182600,55975268,1013,1013,1013,1013,0
20240809,182500,55975268,1013,1013,1013,1013,0
20240809,182400,55975268,1013,1013,1013,1013,0
20240809,182300,55975268,1013,1013,1013,1013,0
20240809,182200,55975268,1013,1013,1013,1013,0
20240809,182100,55975268,1013,1013,1013,1013,0
20240809,182000,55975268,1013,1013,1013,1013,0
20240809,181900,55975268,1013,1013,1013,1013,0
20240809,181800,55975268,1013,1013,1013,1013,0
20240809,181700,55975268,1013,1013,1013,1013,0
20240809,181600,55975268,1013,1013,1013,1013,0
20240809,181500,55975268,1013,1013,1013,1013,0
20240809,181400,55975268,1013,1013,1013,1013,0
20240809,181300,55975268,1013,1013,1013,1013,0
20240809,181200,55975268,1013,1013,1013,1013,0
20240809,181100,55975268,1013,1013,1013,1013,0
20240809,181000,55975268,1013,1013,1013,1013,0
20240809,180900,55975268,1013,1013,1013,1013,0
20240809,180800,55975268,1013,1013,1013,1013,0
20240809,180700,55975268,1013,1013,1013,1013,0
20240809,180600,55975268,1013,1013,1013,1013,0
20240809,180500,55975268,1013,1013,1013,1013,0
20240809,180400,55975268,1013,1013,1013,1013,410
20240809,180300,55975268,1013,1013,1013,1013,0
20240809,180200,55975268,1013,1013,1013,1013,0
20240809,180100,55975268,1013,1013,1013,1013,0
20240809,180000,55975268,1013,1013,1013,1013,0
20240809,175900,55975268,1013,1013,1013,1013,0
20240809,175800,55975268,1013,1013,1013,1013,0
20240809,175700,55975268,1013,1013,1013,1013,0
20240809,175600,55975268,1013,1013,1013,1013,0
20240809,175500,55975268,1013,1013,1013,1013,0
20240809,175400,55975268,1013,1013,1013,1013,0
20240809,175300,55975268,1013,1013,1013,1013,0
20240809,175200,55975268,1013,1013,1013,1013,0
20240809,175100,55975268,1013,1013,1013,1013,0
20240809,175000,55975268,1013,1013,1013,1013,0
20240809,174900,55975268,1013,1013,1013,1013,0
20240809,174800,55975268,1013,1013,1013,1013,0
20240809,174700,55975268,1013,1013,1013,1013,0
20240809,174600,55975268,1013,1013,1013,1013,0
20240809,174500,55975268,1013,1013,1013,1013,0
20240809,174400,55975268,1013,1013,1013,1013,0
20240809,174300,55975268,1013,1013,1013,1013,0
20240809,174200,55975268,1013,1013,1013,1013,0
20240809,174100,55975268,1013,1013,1013,1013,0
20240809,174000,55975268,1013,1013,1013,1013,0
20240809,173900,55975268,1013,1013,1013,1013,0
20240809,173800,55975268,1013,1013,1013,1013,0
20240809,173700,55975268,1013,1013,1013,1013,0
20240809,173600,55975268,1013,1013,1013,1013,0
20240809,173500,55975268,1013,1013,1013,1013,0
20240809,173400,55975268,1013,1013,1013,1013,410
20240809,173300,55975268,1013,1013,1013,1013,0
20240809,173200,55975268,1013,1013,1013,1013,0
20240809,173100,55975268,1013,1013,1013,1013,0
20240809,173000,55975268,1013,1013,1013,1013,0
20240809,172900,55975268,1013,1013,1013,1013,0
20240809,172800,55975268,1013,1013,1013,1013,0
20240809,172700,55975268,1013,1013,1013,1013,0
20240809,172600,55975268,1013,1013,1013,1013,0
20240809,172500,55975268,1013,1013,1013,1013,0
20240809,172400,55975268,1013,1013,1013,1013,0
20240809,172300,55975268,1013,1013,1013,1013,0
20240809,172200,55975268,1013,1013,1013,1013,0
20240809,172100,55975268,1013,1013,1013,1013,0
20240809,172000,55975268,1013,1013,1013,1013,0
20240809,171900,55975268,1013,1013,1013,1013,0
20240809,171800,55975268,1013,1013,1013,1013,0
20240809,171700,55975268,1013,1013,1013,1013,0
20240809,171600,55975268,1013,1013,1013,1013,0
20240809,171500,55975268,1013,1013,1013,1013,0
20240809,171400,55975268,1013,1013,1013,1013,0
20240809,171300,55975268,1013,1013,1013,1013,0
20240809,171200,55975268,1013,1013,1013,1013,0
20240809,171100,55975268,1013,1013,1013,1013,0
20240809,171000,55975268,1013,1013,1013,1013,0
20240809,170900,55975268,1013,1013,1013,1013,0
20240809,170800,55975268,1013,1013,1013,1013,0
20240809,170700,55975268,1013,1013,1013,1013,0
20240809,170600,55975268,1013,1013,1013,1013,0
20240809,170500,55975268,1013,1013,1013,1013,0
20240809,170400,55975268,1013,1013,1013,1013,410
20240809,170300,55975268,1013,1013,1013,1013,0
20240809,170200,55975268,1013,1013,1013,1013,0
20240809,170100,55975268,1013,1013,1013,1013,0
20240809,170000,55975268,1013,1013,1013,1013,0
20240809,165900,55975268,1013,1013,1013,1013,0
20240809,165800,55975268,1013,1013,1013,1013,0
20240809,165700,55975268,1013,1013,1013,1013,0
20240809,165600,55975268,1013,1013,1013,1013,0
20240809,165500,55975268,1013,1013,1013,1013,0
20240809,165400,55975268,1013,1013,1013,1013,0
20240809,165300,55975268,1013,1013,1013,1013,0
20240809,165200,55975268,1013,1013,1013,1013,0
20240809,165100,55975268,1013,1013,1013,1013,0
20240809,165000,55975268,1013,1013,1013,1013,0
20240809,164900,55975268,1013,1013,1013,1013,0
20240809,164800,55975268,1013,1013,1013,1013,0
20240809,164700,55975268,1013,1013,1013,1013,0
20240809,164600,55975268,1013,1013,1013,1013,0
20240809,164500,55975268,1013,1013,1013,1013,0
20240809,164400,55975268,1013,1013,1013,1013,0
20240809,164300,55975268,1013,1013,1013,1013,0
20240809,164200,55975268,1013,1013,1013,1013,0
20240809,164100,55975268,1013,1013,1013,1013,0
20240809,164000,55975268,1013,1013,1013,1013,0
20240809,163900,55975268,1013,1013,1013,1013,0
20240809,163800,55975268,1013,1013,1013,1013,0
20240809,163700,55975268,1013,1013,1013,1013,0
20240809,163600,55975268,1013,1013,1013,1013,0
20240809,163500,55975268,1013,1013,1013,1013,0
20240809,163400,55975268,1013,1013,1013,1013,410
20240809,163300,55975268,1013,1013,1013,1013,0
20240809,163200,55975268,1013,1013,1013,1013,0
20240809,163100,55975268,1013,1013,1013,1013,0
20240809,163000,55975268,1013,1013,1013,1013,0
20240809,162900,55975268,1013,1013,1013,1013,0
20240809,162800,55975268,1013,1013,1013,1013,0
20240809,162700,55975268,1013,1013,1013,1013,0
20240809,162600,55975268,1013,1013,1013,1013,0
20240809,162500,55975268,1013,1013,1013,1013,0
20240809,162400,55975268,1013,1013,1013,1013,0
20240809,162300,55975268,1013,1013,1013,1013,0
20240809,162200,55975268,1013,1013,1013,1013,0
20240809,162100,55975268,1013,1013,1013,1013,0
20240809,162000,55975268,1013,1013,1013,1013,0
20240809,161900,55975268,1013,1013,1013,1013,0
20240809,161800,55975268,1013,1013,1013,1013,0
20240809,161700,55975268,1013,1013,1013,1013,0
20240809,161600,55975268,1013,1013,1013,1013,0
20240809,161500,55975268,1013,1013,1013,1013,0
20240809,161400,55975268,1013,1013,1013,1013,0
20240809,161300,55975268,1013,1013,1013,1013,0
20240809,161200,55975268,1013,1013,1013,1013,0
20240809,161100,55975268,1013,1013,1013,1013,0
20240809,161000,55975268,1013,1013,1013,1013,0
20240809,160900,55975268,1013,1013,1013,1013,0
20240809,160800,55975268,1013,1013,1013,1013,0
20240809,160700,55975268,1013,1013,1013,1013,0
20240809,160600,55975268,1013,1013,1013,1013,0
20240809,160500,55975268,1013,1013,1013,1013,0
20240809,160400,55975268,1013,1013,1013,1013,410
20240809,160300,55975268,1013,1013,1013,1013,0
20240809,160200,55975268,1013,1013,1013,1013,0
20240809,160100,55975268,1013,1013,1013,1013,0
20240809,160000,55975268,1013,1013,1013,1013,0
20240809,155900,55975268,1013,1013,1013,1013,0
20240809,155800,55975268,1013,1013,1013,1013,0
20240809,155700,55975268,1013,1013,1013,1013,0
20240809,155600,55975268,1013,1013,1013,1013,0
20240809,155500,55975268,1013,1013,1013,1013,0
20240809,155400,55975268,1013,1013,1013,1013,0
20240809,155300,55975268,1013,1013,1013,1013,0
20240809,155200,55975268,1013,1013,1013,1013,0
20240809,155100,55975268,1013,1013,1013,1013,0
20240809,155000,55975268,1013,1013,1013,1013,0
20240809,154900,55975268,1013,1013,1013,1013,0
20240809,154800,55975268,1013,1013,1013,1013,0
20240809,154700,55975268,1013,1013,1013,1013,0
20240809,154600,55975268,1013,1013,1013,1013,0
20240809,154500,55975268,1013,1013,1013,1013,0
20240809,154400,55975268,1013,1013,1013,1013,0
20240809,154300,55975268,1013,1013,1013,1013,0
20240809,154200,55975268,1013,1013,1013,1013,0
20240809,154100,55975268,1013,1013,1013,1013,0
20240809,154000,55975268,1013,1013,1013,1013,0
20240809,153900,55975268,1013,1013,1013,1013,0
20240809,153800,55975268,1013,1013,1013,1013,0
20240809,153700,55975268,1013,1013,1013,1013,0
20240809,153600,55975268,1013,1013,1013,1013,0
20240809,153500,55975268,1013,1013,1013,1013,0
20240809,153400,55975268,1013,1013,1013,1013,410
20240809,153300,55975268,1013,1013,1013,1013,0
20240809,153200,55975268,1013,1013,1013,1013,0
20240809,153100,55975268,1013,1013,1013,1013,0
20240809,153000,55975268,1013,1013,1013,1013,410
20240809,152900,55559938,1014,1014,1014,1014,0
20240809,152800,55559938,1014,1014,1014,1014,0
20240809,152700,55559938,1014,1014,1014,1014,0
20240809,152600,55559938,1014,1014,1014,1014,0
20240809,152500,55559938,1014,1014,1014,1014,0
20240809,152400,55559938,1014,1014,1014,1014,0
20240809,152300,55559938,1014,1014,1014,1014,0
20240809,152200,55559938,1014,1014,1014,1014,0
20240809,152100,55559938,1014,1014,1014,1014,0
20240809,152000,55559938,1014,1014,1014,1014,0
20240809,151900,55559938,1014,1014,1014,1014,0
20240809,151800,55559938,1014,1014,1014,1014,2
20240809,151700,55557910,1011,1011,1011,1011,169
20240809,151600,55387051,1011,1011,1011,1011,0
20240809,151500,55387051,1011,1011,1011,1011,0
20240809,151400,55387051,1011,1011,1011,1011,1000
20240809,151300,54376051,1009,1011,1011,1009,426
20240809,151200,53946215,1011,1011,1011,1011,0
20240809,151100,53946215,1011,1011,1011,1011,0
20240809,151000,53946215,1011,1011,1011,1011,0
20240809,150900,53946215,1011,1011,1011,1011,0
20240809,150800,53946215,1011,1011,1011,1011,0
20240809,150700,53946215,1011,1011,1011,1011,0
20240809,150600,53946215,1011,1011,1011,1011,0
20240809,150500,53946215,1011,1011,1011,1011,3
20240809,150400,53943182,1010,1010,1010,1010,47
20240809,150300,53895712,1009,1009,1009,1009,0
20240809,150200,53895712,1009,1009,1009,1009,0
20240809,150100,53895712,1009,1009,1009,1009,287
20240809,150000,53606129,1011,1011,1011,1011,0
20240809,145900,53606129,1011,1011,1011,1011,0
20240809,145800,53606129,1011,1011,1011,1011,17
20240809,145700,53588942,1011,1011,1011,1011,0
20240809,145600,53588942,1011,1011,1011,1011,0
20240809,145500,53588942,1011,1009,1011,1009,8
20240809,145400,53580864,1011,1011,1011,1011,0
20240809,145300,53580864,1011,1011,1011,1011,0
20240809,145200,53580864,1011,1011,1011,1011,0
20240809,145100,53580864,1011,1010,1011,1010,15
20240809,145000,53565713,1009,1009,1009,1009,210
20240809,144900,53353823,1009,1009,1009,1009,0
20240809,144800,53353823,1009,1009,1009,1009,0
20240809,144700,53353823,1009,1009,1009,1009,112
20240809,144600,53240815,1009,1009,1009,1009,6
20240809,144500,53234761,1009,1009,1009,1009,7
20240809,144400,53227698,1009,1009,1009,1009,1
20240809,144300,53226689,1009,1009,1009,1009,4
20240809,144200,53222653,1009,1009,1009,1009,5
20240809,144100,53217608,1009,1009,1009,1009,7
20240809,144000,53210545,1009,1009,1009,1009,7
20240809,143900,53203482,1009,1009,1009,1009,5
20240809,143800,53198437,1009,1009,1009,1009,12
20240809,143700,53186329,1009,1009,1009,1009,7
20240809,143600,53179266,1009,1009,1009,1009,3
20240809,143500,53176239,1009,1008,1011,1008,18
20240809,143400,53158064,1008,1008,1008,1008,11
20240809,143300,53146976,1008,1008,1008,1008,3
20240809,143200,53143952,1008,1008,1008,1008,8
20240809,143100,53135888,1008,1010,1010,1007,5007
20240809,143000,48088627,1010,1010,1010,1009,7
20240809,142900,48081560,1010,1010,1010,1010,6
20240809,142800,48075500,1010,1010,1010,1010,25
20240809,142700,48050250,1010,1010,1011,1010,20
20240809,142600,48030046,1010,1010,1010,1010,6
20240809,142500,48023986,1010,1010,1010,1010,3
20240809,142400,48020956,1010,1010,1011,1009,320
20240809,142300,47698068,1009,1009,1009,1009,0
20240809,142200,47698068,1009,1009,1009,1009,0
20240809,142100,47698068,1009,1009,1009,1009,2
20240809,142000,47696050,1009,1009,1009,1009,0
20240809,141900,47696050,1009,1009,1009,1009,0
20240809,141800,47696050,1009,1009,1009,1009,0
20240809,141700,47696050,1009,1009,1009,1009,0
20240809,141600,47696050,1009,1009,1009,1009,0
20240809,141500,47696050,1009,1009,1009,1009,0
20240809,141400,47696050,1009,1009,1009,1009,157
20240809,141300,47537637,1011,1011,1011,1011,0
20240809,141200,47537637,1011,1011,1011,1011,0
20240809,141100,47537637,1011,1011,1011,1011,0
20240809,141000,47537637,1011,1011,1011,1011,0
20240809,140900,47537637,1011,1011,1011,1011,0
20240809,140800,47537637,1011,1011,1011,1011,0
20240809,140700,47537637,1011,1011,1011,1011,0
20240809,140600,47537637,1011,1011,1011,1011,0
20240809,140500,47537637,1011,1011,1011,1011,0
20240809,140400,47537637,1011,1011,1011,1011,0
20240809,140300,47537637,1011,1011,1011,1011,0
20240809,140200,47537637,1011,1011,1011,1011,0
20240809,140100,47537637,1011,1011,1011,1011,0
20240809,140000,47537637,1011,1011,1011,1011,150
20240809,135900,47385987,1011,1011,1011,1011,0
20240809,135800,47385987,1011,1011,1011,1011,0
20240809,135700,47385987,1011,1011,1011,1011,0
20240809,135600,47385987,1011,1011,1011,1011,2
20240809,135500,47383965,1010,1010,1010,1010,0
20240809,135400,47383965,1010,1011,1011,1010,4265
20240809,135300,43075046,1011,1011,1011,1011,0
20240809,135200,43075046,1011,1011,1011,1011,0
20240809,135100,43075046,1011,1011,1011,1011,0
20240809,135000,43075046,1011,1011,1011,1011,0
20240809,134900,43075046,1011,1011,1011,1011,0
20240809,134800,43075046,1011,1011,1011,1011,0
20240809,134700,43075046,1011,1011,1011,1011,0
20240809,134600,43075046,1011,1011,1011,1011,0
20240809,134500,43075046,1011,1011,1011,1011,1
20240809,134400,43074035,1014,1014,1014,1014,0
20240809,134300,43074035,1014,1014,1014,1014,0
20240809,134200,43074035,1014,1014,1014,1014,0
20240809,134100,43074035,1014,1014,1014,1014,0
20240809,134000,43074035,1014,1014,1014,1014,0
20240809,133900,43074035,1014,1014,1014,1014,0
20240809,133800,43074035,1014,1014,1014,1011,80
20240809,133700,42993088,1014,1014,1014,1014,30
20240809,133600,42962668,1014,1014,1014,1014,0
20240809,133500,42962668,1014,1014,1014,1014,0
20240809,133400,42962668,1014,1014,1014,1014,0
20240809,133300,42962668,1014,1014,1014,1014,0
20240809,133200,42962668,1014,1014,1014,1014,0
20240809,133100,42962668,1014,1014,1014,1014,0
20240809,133000,42962668,1014,1014,1014,1014,0
20240809,132900,42962668,1014,1014,1014,1014,1
20240809,132800,42961654,1014,1014,1014,1014,0
20240809,132700,42961654,1014,1014,1014,1014,0
20240809,132600,42961654,1014,1014,1014,1014,0
20240809,132500,42961654,1014,1014,1014,1014,0
20240809,132400,42961654,1014,1014,1014,1014,0
20240809,132300,42961654,1014,1014,1014,1014,0
20240809,132200,42961654,1014,1014,1014,1014,0
20240809,132100,42961654,1014,1014,1014,1014,19
20240809,132000,42942388,1011,1014,1014,1011,740
20240809,131900,42193565,1015,1015,1015,1015,0
20240809,131800,42193565,1015,1015,1015,1015,0
20240809,131700,42193565,1015,1015,1015,1015,0
20240809,131600,42193565,1015,1015,1015,1015,0
20240809,131500,42193565,1015,1015,1015,1015,0
20240809,131400,42193565,1015,1015,1015,1015,0
20240809,131300,42193565,1015,1015,1015,1015,0
20240809,131200,42193565,1015,1015,1015,1015,0
20240809,131100,42193565,1015,1015,1015,1015,0
20240809,131000,42193565,1015,1015,1015,1015,2
20240809,130900,42191535,1012,1012,1012,1012,0
20240809,130800,42191535,1012,1012,1012,1012,50
20240809,130700,42140935,1012,1012,1012,1012,0
20240809,130600,42140935,1012,1015,1015,1012,283
20240809,130500,41854533,1012,1012,1012,1012,0
20240809,130400,41854533,1012,1012,1012,1012,0
20240809,130300,41854533,1012,1012,1012,1012,50
20240809,130200,41803933,1012,1012,1012,1012,0
20240809,130100,41803933,1012,1012,1012,1012,0
20240809,130000,41803933,1012,1012,1012,1012,0
20240809,125900,41803933,1012,1012,1012,1012,0
20240809,125800,41803933,1012,1012,1012,1012,0
20240809,125700,41803933,1012,1012,1012,1012,0
20240809,125600,41803933,1012,1012,1012,1012,0
20240809,125500,41803933,1012,1012,1012,1012,0
20240809,125400,41803933,1012,1012,1012,1012,90
20240809,125300,41712853,1013,1013,1013,1013,0
20240809,125200,41712853,1013,1013,1013,1013,12
20240809,125100,41700697,1012,1012,1012,1012,1234
20240809,125000,40451889,1015,1015,1015,1015,0
20240809,124900,40451889,1015,1015,1015,1015,0
20240809,124800,40451889,1015,1015,1015,1015,0
20240809,124700,40451889,1015,1015,1015,1015,39
20240809,124600,40412304,1015,1015,1015,1015,2
20240809,124500,40410274,1012,1012,1012,1012,473
20240809,124400,39931598,1015,1015,1015,1015,0
20240809,124300,39931598,1015,1015,1015,1015,0
20240809,124200,39931598,1015,1015,1015,1015,0
20240809,124100,39931598,1015,1015,1015,1015,0
20240809,124000,39931598,1015,1015,1015,1015,0
20240809,123900,39931598,1015,1015,1015,1015,0
20240809,123800,39931598,1015,1015,1015,1015,0
20240809,123700,39931598,1015,1015,1015,1015,0
20240809,123600,39931598,1015,1015,1015,1015,100
20240809,123500,39830098,1015,1015,1015,1015,0
20240809,123400,39830098,1015,1015,1015,1015,0
20240809,123300,39830098,1015,1015,1015,1015,0
20240809,123200,39830098,1015,1015,1015,1015,1
20240809,123100,39829083,1015,1015,1015,1015,0
20240809,123000,39829083,1015,1015,1015,1015,0
20240809,122900,39829083,1015,1015,1015,1015,0
20240809,122800,39829083,1015,1015,1015,1015,0
20240809,122700,39829083,1015,1015,1015,1015,0
20240809,122600,39829083,1015,1015,1015,1015,0
20240809,122500,39829083,1015,1015,1015,1015,0
20240809,122400,39829083,1015,1015,1015,1015,0
20240809,122300,39829083,1015,1015,1015,1015,0
20240809,122200,39829083,1015,1015,1015,1015,0
20240809,122100,39829083,1015,1015,1015,1015,0
20240809,122000,39829083,1015,1015,1015,1015,0
20240809,121900,39829083,1015,1015,1015,1015,0
20240809,121800,39829083,1015,1015,1015,1015,155
20240809,121700,39671758,1015,1015,1015,1015,0
20240809,121600,39671758,1015,1015,1015,1015,0
20240809,121500,39671758,1015,1012,1015,1012,26
20240809,121400,39645440,1015,1015,1015,1015,0
20240809,121300,39645440,1015,1015,1015,1015,0
20240809,121200,39645440,1015,1015,1015,1015,5
20240809,121100,39640365,1015,1015,1015,1015,0
20240809,121000,39640365,1015,1015,1015,1015,0
20240809,120900,39640365,1015,1015,1015,1015,0
20240809,120800,39640365,1015,1015,1015,1015,0
20240809,120700,39640365,1015,1012,1015,1012,55
20240809,120600,39584699,1014,1012,1014,1012,136
20240809,120500,39447061,1013,1013,1013,1013,311
20240809,120400,39132018,1015,1015,1015,1015,0
20240809,120300,39132018,1015,1015,1015,1015,0
20240809,120200,39132018,1015,1015,1015,1015,0
20240809,120100,39132018,1015,1015,1015,1015,0
20240809,120000,39132018,1015,1015,1015,1015,0
20240809,115900,39132018,1015,1015,1015,1015,0
20240809,115800,39132018,1015,1015,1015,1015,0
20240809,115700,39132018,1015,1015,1015,1015,0
20240809,115600,39132018,1015,1015,1015,1015,0
20240809,115500,39132018,1015,1015,1015,1015,0
20240809,115400,39132018,1015,1015,1015,1015,0
20240809,115300,39132018,1015,1015,1015,1015,0
20240809,115200,39132018,1015,1015,1015,1015,0
20240809,115100,39132018,1015,1012,1015,1012,136
20240809,115000,38994383,1016,1016,1016,1016,0
20240809,114900,38994383,1016,1016,1016,1016,0
20240809,114800,38994383,1016,1016,1016,1016,0
20240809,114700,38994383,1016,1013,1016,1013,2003
20240809,114600,36962341,1013,1013,1013,1013,0
20240809,114500,36962341,1013,1013,1013,1013,0
20240809,114400,36962341,1013,1009,1013,1007,119
20240809,114300,36842039,1012,1007,1012,1007,45
20240809,114200,36796673,1007,1007,1010,1007,6
20240809,114100,36790619,1006,1006,1006,1006,11
20240809,114000,36779553,1006,1005,1006,1005,1007
20240809,113900,35767517,1005,1009,1009,1004,3021
20240809,113800,32728574,1009,1009,1009,1009,0
20240809,113700,32728574,1009,1009,1009,1009,0
20240809,113600,32728574,1009,1009,1009,1009,0
20240809,113500,32728574,1009,1009,1009,1009,0
20240809,113400,32728574,1009,1009,1009,1009,0
20240809,113300,32728574,1009,1009,1009,1009,11
20240809,113200,32717475,1009,1009,1009,1009,0
20240809,113100,32717475,1009,1009,1009,1009,2
20240809,113000,32715457,1009,1009,1009,1009,0
20240809,112900,32715457,1009,1009,1009,1009,1
20240809,112800,32714448,1009,1009,1009,1009,0
20240809,112700,32714448,1009,1009,1009,1009,0
20240809,112600,32714448,1009,1009,1009,1009,0
20240809,112500,32714448,1009,1009,1009,1009,0
20240809,112400,32714448,1009,1009,1009,1009,0
20240809,112300,32714448,1009,1009,1009,1009,0
20240809,112200,32714448,1009,1009,1009,1009,0
20240809,112100,32714448,1009,1009,1009,1009,0
20240809,112000,32714448,1009,1009,1009,1009,0
20240809,111900,32714448,1009,1009,1009,1009,1
20240809,111800,32713439,1009,1009,1009,1009,2
20240809,111700,32711421,1008,1008,1008,1008,20
20240809,111600,32691261,1008,1008,1012,1008,8
20240809,111500,32683181,1008,1008,1012,1008,8
20240809,111400,32675109,1007,1007,1007,1007,0
20240809,111300,32675109,1007,1007,1007,1007,0
20240809,111200,32675109,1007,1007,1007,1007,0
20240809,111100,32675109,1007,1006,1007,1006,747
20240809,111000,31923136,1006,1006,1006,1006,677
20240809,110900,31242074,1007,1006,1007,1006,144
20240809,110800,31097180,1007,1007,1007,1007,0
20240809,110700,31097180,1007,1007,1007,1007,0
20240809,110600,31097180,1007,1007,1007,1007,0
20240809,110500,31097180,1007,1007,1007,1007,1
20240809,110400,31096173,1007,1007,1007,1007,0
20240809,110300,31096173,1007,1007,1007,1007,1052
20240809,110200,30036809,1008,1008,1008,1008,0
20240809,110100,30036809,1008,1008,1008,1008,0
20240809,110000,30036809,1008,1008,1008,1008,2
20240809,105900,30034793,1008,1008,1008,1008,1
20240809,105800,30033785,1008,1011,1011,1008,23
20240809,105700,30010568,1011,1007,1011,1006,319
20240809,105600,29689403,1007,1007,1007,1007,7
20240809,105500,29682354,1007,1007,1007,1007,408
20240809,105400,29271498,1007,1007,1007,1007,6
20240809,105300,29265456,1007,1007,1007,1007,5
20240809,105200,29260421,1007,1007,1007,1007,9
20240809,105100,29251358,1006,1006,1006,1006,0
20240809,105000,29251358,1006,1006,1006,1006,0
20240809,104900,29251358,1006,1005,1011,1005,723
20240809,104800,28520879,1005,1005,1005,1005,10
20240809,104700,28510829,1005,1005,1005,1005,30
20240809,104600,28480679,1005,1005,1005,1005,0
20240809,104500,28480679,1005,1005,1005,1005,9
20240809,104400,28471634,1010,1010,1010,1010,0
20240809,104300,28471634,1010,1010,1010,1010,0
20240809,104200,28471634,1010,1010,1010,1010,0
20240809,104100,28471634,1010,1010,1010,1010,0
20240809,104000,28471634,1010,1010,1010,1010,1
20240809,103900,28470624,1004,1003,1004,1003,14
20240809,103800,28456580,1003,1003,1003,1003,7
20240809,103700,28449559,1003,1003,1004,1003,25
20240809,103600,28424474,1003,1003,1003,1003,8
20240809,103500,28416450,1003,1003,1003,1003,1
20240809,103400,28415447,1003,1003,1003,1003,7
20240809,103300,28408426,1002,1003,1003,1002,1060
20240809,103200,27345745,1004,1003,1004,1003,15
20240809,103100,27330697,1003,1004,1004,1003,28
20240809,103000,27302601,1010,1002,1010,1002,99
20240809,102900,27203222,1002,1003,1003,1002,32
20240809,102800,27171133,1003,1001,1004,999,840
20240809,102700,26331198,1002,1005,1005,1002,1352
20240809,102600,24972453,1006,1005,1006,1005,119
20240809,102500,24852759,1006,1005,1006,1005,918
20240809,102400,23929262,1005,1005,1005,1005,0
20240809,102300,23929262,1005,1006,1006,1005,1028
20240809,102200,22896009,1007,1006,1007,1006,81
20240809,102100,22814472,1006,1006,1006,1006,20
20240809,102000,22794352,1005,1005,1005,1005,0
20240809,101900,22794352,1005,1005,1005,1005,0
20240809,101800,22794352,1005,1005,1005,1005,1
20240809,101700,22793347,1006,1006,1006,1005,54
20240809,101600,22739034,1007,1005,1007,1005,34
20240809,101500,22704831,1011,1011,1011,1011,0
20240809,101400,22704831,1011,1005,1011,1005,273
20240809,101300,22428866,1004,1004,1004,1004,0
20240809,101200,22428866,1004,1004,1004,1004,0
20240809,101100,22428866,1004,1002,1004,1002,16
20240809,101000,22412816,1002,1005,1005,1001,41
20240809,100900,22371687,1006,1006,1006,1006,0
20240809,100800,22371687,1006,1005,1006,1005,31
20240809,100700,22340531,1005,1005,1005,1005,10
20240809,100600,22330481,1005,1003,1005,1003,40
20240809,100500,22290322,1003,1002,1003,1002,14
20240809,100400,22276292,1010,1005,1010,1002,934
20240809,100300,21339109,1005,1004,1005,1004,19
20240809,100200,21320032,1004,1008,1011,1004,4294
20240809,100100,17005261,1008,1008,1011,1008,11
20240809,100000,16994164,1011,1008,1011,1008,17
20240809,095900,16977025,1008,1007,1011,1007,65
20240809,095800,16911541,1007,1007,1011,1007,126
20240809,095700,16784494,1007,1007,1008,1007,29
20240809,095600,16755290,1008,1008,1008,1008,50
20240809,095500,16704890,1010,1008,1010,1008,36
20240809,095400,16668592,1008,1008,1008,1008,10
20240809,095300,16658512,1007,1007,1007,1007,11
20240809,095200,16647435,1007,1007,1007,1007,0
20240809,095100,16647435,1007,1006,1007,1006,16
20240809,095000,16631336,1006,1006,1006,1006,212
20240809,094900,16418064,1006,1006,1006,1006,7
20240809,094800,16411022,1006,1006,1006,1006,4
20240809,094700,16406998,1006,1006,1010,1006,175
20240809,094600,16230552,1006,1006,1006,1006,9
20240809,094500,16221498,1006,1006,1006,1006,0
20240809,094400,16221498,1006,1006,1006,1006,1
20240809,094300,16220492,1007,1007,1007,1007,0
20240809,094200,16220492,1007,1007,1007,1007,1
20240809,094100,16219485,1007,1007,1013,1007,3
20240809,094000,16216458,1015,1015,1015,1015,0
20240809,093900,16216458,1015,1015,1015,1015,0
20240809,093800,16216458,1015,1015,1015,1015,0
20240809,093700,16216458,1015,1007,1015,1007,3
20240809,093600,16213421,1007,1006,1007,1006,24
20240809,093500,16189269,1006,1006,1006,1006,12
20240809,093400,16177197,1006,1006,1006,1006,0
20240809,093300,16177197,1006,1006,1006,1006,11
20240809,093200,16166131,1006,1006,1006,1006,1
20240809,093100,16165125,1006,1006,1006,1006,1
20240809,093000,16164119,1016,1006,1016,1006,3
20240809,092900,16161081,1006,1005,1016,1004,791
20240809,092800,15358165,1016,1004,1016,1004,20
20240809,092700,15337992,1004,1004,1010,1004,13
20240809,092600,15324898,1004,1004,1004,1004,4
20240809,092500,15320882,1005,1003,1016,1003,149
20240809,092400,15170746,1003,1004,1004,1003,14
20240809,092300,15156696,1004,1004,1004,1004,0
20240809,092200,15156696,1004,1005,1005,1004,1232
20240809,092100,13918763,1005,1005,1014,1005,11
20240809,092000,13907690,1005,1005,1005,1005,2
20240809,091900,13905680,1005,1003,1015,1003,387
20240809,091800,13513806,1010,1003,1010,1003,8
20240809,091700,13505768,1003,1003,1003,1003,12
20240809,091600,13493732,1003,1001,1010,1001,13031
20240809,091500,336383,1001,1005,1005,1001,66
20240809,091400,270057,1005,1001,1005,1001,85
20240809,091300,184636,1005,1005,1005,1005,0
20240809,091200,184636,1005,1005,1005,1005,0
20240809,091100,184636,1005,1001,1005,1001,102
20240809,091000,82138,1000,1000,1000,1000,10
20240809,090900,72138,1000,1000,1005,1000,18
20240809,090800,54124,1000,1000,1000,1000,3
20240809,090700,51124,1000,1000,1000,1000,2
20240809,090600,49124,1006,1006,1006,1006,0
20240809,090500,49124,1006,1006,1006,1006,0
20240809,090400,49124,1006,1006,1006,1006,0
20240809,090300,49124,1006,1006,1006,1006,0
20240809,090200,49124,1006,1006,1006,1006,0
20240809,090100,49124,1006,1008,1008,1006,33
20240809,090000,15920,995,995,995,995,16