KissMeData/007120/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184800,100955863,1012,1012,1012,1012,13262
20240802,184700,100955863,1012,1012,1012,1012,0
20240802,184600,100955863,1012,1012,1012,1012,0
20240802,184500,100955863,1012,1012,1012,1012,0
20240802,184400,100955863,1012,1012,1012,1012,0
20240802,184300,100955863,1012,1012,1012,1012,0
20240802,184200,100955863,1012,1012,1012,1012,0
20240802,184100,100955863,1012,1012,1012,1012,0
20240802,184000,100955863,1012,1012,1012,1012,0
20240802,183900,100955863,1012,1012,1012,1012,0
20240802,183800,100955863,1012,1012,1012,1012,0
20240802,183700,100955863,1012,1012,1012,1012,0
20240802,183600,100955863,1012,1012,1012,1012,0
20240802,183500,100955863,1012,1012,1012,1012,0
20240802,183400,100955863,1012,1012,1012,1012,0
20240802,183300,100955863,1012,1012,1012,1012,0
20240802,183200,100955863,1012,1012,1012,1012,0
20240802,183100,100955863,1012,1012,1012,1012,0
20240802,183000,100955863,1012,1012,1012,1012,0
20240802,182900,100955863,1012,1012,1012,1012,0
20240802,182800,100955863,1012,1012,1012,1012,0
20240802,182700,100955863,1012,1012,1012,1012,0
20240802,182600,100955863,1012,1012,1012,1012,0
20240802,182500,100955863,1012,1012,1012,1012,0
20240802,182400,100955863,1012,1012,1012,1012,0
20240802,182300,100955863,1012,1012,1012,1012,0
20240802,182200,100955863,1012,1012,1012,1012,0
20240802,182100,100955863,1012,1012,1012,1012,0
20240802,182000,100955863,1012,1012,1012,1012,0
20240802,181900,100955863,1012,1012,1012,1012,0
20240802,181800,100955863,1012,1012,1012,1012,13262
20240802,181700,100955863,1012,1012,1012,1012,0
20240802,181600,100955863,1012,1012,1012,1012,0
20240802,181500,100955863,1012,1012,1012,1012,0
20240802,181400,100955863,1012,1012,1012,1012,0
20240802,181300,100955863,1012,1012,1012,1012,0
20240802,181200,100955863,1012,1012,1012,1012,0
20240802,181100,100955863,1012,1012,1012,1012,0
20240802,181000,100955863,1012,1012,1012,1012,0
20240802,180900,100955863,1012,1012,1012,1012,0
20240802,180800,100955863,1012,1012,1012,1012,0
20240802,180700,100955863,1012,1012,1012,1012,0
20240802,180600,100955863,1012,1012,1012,1012,0
20240802,180500,100955863,1012,1012,1012,1012,0
20240802,180400,100955863,1012,1012,1012,1012,0
20240802,180300,100955863,1012,1012,1012,1012,0
20240802,180200,100955863,1012,1012,1012,1012,0
20240802,180100,100955863,1012,1012,1012,1012,0
20240802,180000,100955863,1012,1012,1012,1012,0
20240802,175900,100955863,1012,1012,1012,1012,0
20240802,175800,100955863,1012,1012,1012,1012,0
20240802,175700,100955863,1012,1012,1012,1012,0
20240802,175600,100955863,1012,1012,1012,1012,0
20240802,175500,100955863,1012,1012,1012,1012,0
20240802,175400,100955863,1012,1012,1012,1012,0
20240802,175300,100955863,1012,1012,1012,1012,0
20240802,175200,100955863,1012,1012,1012,1012,0
20240802,175100,100955863,1012,1012,1012,1012,0
20240802,175000,100955863,1012,1012,1012,1012,0
20240802,174900,100955863,1012,1012,1012,1012,0
20240802,174800,100955863,1012,1012,1012,1012,13262
20240802,174700,100955863,1012,1012,1012,1012,0
20240802,174600,100955863,1012,1012,1012,1012,0
20240802,174500,100955863,1012,1012,1012,1012,0
20240802,174400,100955863,1012,1012,1012,1012,0
20240802,174300,100955863,1012,1012,1012,1012,0
20240802,174200,100955863,1012,1012,1012,1012,0
20240802,174100,100955863,1012,1012,1012,1012,0
20240802,174000,100955863,1012,1012,1012,1012,0
20240802,173900,100955863,1012,1012,1012,1012,0
20240802,173800,100955863,1012,1012,1012,1012,0
20240802,173700,100955863,1012,1012,1012,1012,0
20240802,173600,100955863,1012,1012,1012,1012,0
20240802,173500,100955863,1012,1012,1012,1012,0
20240802,173400,100955863,1012,1012,1012,1012,0
20240802,173300,100955863,1012,1012,1012,1012,0
20240802,173200,100955863,1012,1012,1012,1012,0
20240802,173100,100955863,1012,1012,1012,1012,0
20240802,173000,100955863,1012,1012,1012,1012,0
20240802,172900,100955863,1012,1012,1012,1012,0
20240802,172800,100955863,1012,1012,1012,1012,0
20240802,172700,100955863,1012,1012,1012,1012,0
20240802,172600,100955863,1012,1012,1012,1012,0
20240802,172500,100955863,1012,1012,1012,1012,0
20240802,172400,100955863,1012,1012,1012,1012,0
20240802,172300,100955863,1012,1012,1012,1012,0
20240802,172200,100955863,1012,1012,1012,1012,0
20240802,172100,100955863,1012,1012,1012,1012,0
20240802,172000,100955863,1012,1012,1012,1012,0
20240802,171900,100955863,1012,1012,1012,1012,0
20240802,171800,100955863,1012,1012,1012,1012,13262
20240802,171700,100955863,1012,1012,1012,1012,0
20240802,171600,100955863,1012,1012,1012,1012,0
20240802,171500,100955863,1012,1012,1012,1012,0
20240802,171400,100955863,1012,1012,1012,1012,0
20240802,171300,100955863,1012,1012,1012,1012,0
20240802,171200,100955863,1012,1012,1012,1012,0
20240802,171100,100955863,1012,1012,1012,1012,0
20240802,171000,100955863,1012,1012,1012,1012,0
20240802,170900,100955863,1012,1012,1012,1012,0
20240802,170800,100955863,1012,1012,1012,1012,0
20240802,170700,100955863,1012,1012,1012,1012,0
20240802,170600,100955863,1012,1012,1012,1012,0
20240802,170500,100955863,1012,1012,1012,1012,0
20240802,170400,100955863,1012,1012,1012,1012,0
20240802,170300,100955863,1012,1012,1012,1012,0
20240802,170200,100955863,1012,1012,1012,1012,0
20240802,170100,100955863,1012,1012,1012,1012,0
20240802,170000,100955863,1012,1012,1012,1012,0
20240802,165900,100955863,1012,1012,1012,1012,0
20240802,165800,100955863,1012,1012,1012,1012,0
20240802,165700,100955863,1012,1012,1012,1012,0
20240802,165600,100955863,1012,1012,1012,1012,0
20240802,165500,100955863,1012,1012,1012,1012,0
20240802,165400,100955863,1012,1012,1012,1012,0
20240802,165300,100955863,1012,1012,1012,1012,0
20240802,165200,100955863,1012,1012,1012,1012,0
20240802,165100,100955863,1012,1012,1012,1012,0
20240802,165000,100955863,1012,1012,1012,1012,0
20240802,164900,100955863,1012,1012,1012,1012,0
20240802,164800,100955863,1012,1012,1012,1012,13262
20240802,164700,100955863,1012,1012,1012,1012,0
20240802,164600,100955863,1012,1012,1012,1012,0
20240802,164500,100955863,1012,1012,1012,1012,0
20240802,164400,100955863,1012,1012,1012,1012,0
20240802,164300,100955863,1012,1012,1012,1012,0
20240802,164200,100955863,1012,1012,1012,1012,0
20240802,164100,100955863,1012,1012,1012,1012,0
20240802,164000,100955863,1012,1012,1012,1012,0
20240802,163900,100955863,1012,1012,1012,1012,0
20240802,163800,100955863,1012,1012,1012,1012,0
20240802,163700,100955863,1012,1012,1012,1012,0
20240802,163600,100955863,1012,1012,1012,1012,0
20240802,163500,100955863,1012,1012,1012,1012,0
20240802,163400,100955863,1012,1012,1012,1012,0
20240802,163300,100955863,1012,1012,1012,1012,0
20240802,163200,100955863,1012,1012,1012,1012,0
20240802,163100,100955863,1012,1012,1012,1012,0
20240802,163000,100955863,1012,1012,1012,1012,0
20240802,162900,100955863,1012,1012,1012,1012,0
20240802,162800,100955863,1012,1012,1012,1012,0
20240802,162700,100955863,1012,1012,1012,1012,0
20240802,162600,100955863,1012,1012,1012,1012,0
20240802,162500,100955863,1012,1012,1012,1012,0
20240802,162400,100955863,1012,1012,1012,1012,0
20240802,162300,100955863,1012,1012,1012,1012,0
20240802,162200,100955863,1012,1012,1012,1012,0
20240802,162100,100955863,1012,1012,1012,1012,0
20240802,162000,100955863,1012,1012,1012,1012,0
20240802,161900,100955863,1012,1012,1012,1012,0
20240802,161800,100955863,1012,1012,1012,1012,13262
20240802,161700,100955863,1012,1012,1012,1012,0
20240802,161600,100955863,1012,1012,1012,1012,0
20240802,161500,100955863,1012,1012,1012,1012,0
20240802,161400,100955863,1012,1012,1012,1012,0
20240802,161300,100955863,1012,1012,1012,1012,0
20240802,161200,100955863,1012,1012,1012,1012,0
20240802,161100,100955863,1012,1012,1012,1012,0
20240802,161000,100955863,1012,1012,1012,1012,0
20240802,160900,100955863,1012,1012,1012,1012,0
20240802,160800,100955863,1012,1012,1012,1012,0
20240802,160700,100955863,1012,1012,1012,1012,0
20240802,160600,100955863,1012,1012,1012,1012,0
20240802,160500,100955863,1012,1012,1012,1012,0
20240802,160400,100955863,1012,1012,1012,1012,0
20240802,160300,100955863,1012,1012,1012,1012,0
20240802,160200,100955863,1012,1012,1012,1012,0
20240802,160100,100955863,1012,1012,1012,1012,0
20240802,160000,100955863,1012,1012,1012,1012,0
20240802,155900,100955863,1012,1012,1012,1012,0
20240802,155800,100955863,1012,1012,1012,1012,0
20240802,155700,100955863,1012,1012,1012,1012,0
20240802,155600,100955863,1012,1012,1012,1012,0
20240802,155500,100955863,1012,1012,1012,1012,0
20240802,155400,100955863,1012,1012,1012,1012,0
20240802,155300,100955863,1012,1012,1012,1012,0
20240802,155200,100955863,1012,1012,1012,1012,0
20240802,155100,100955863,1012,1012,1012,1012,0
20240802,155000,100955863,1012,1012,1012,1012,0
20240802,154900,100955863,1012,1012,1012,1012,0
20240802,154800,100955863,1012,1012,1012,1012,13262
20240802,154700,100955863,1012,1012,1012,1012,0
20240802,154600,100955863,1012,1012,1012,1012,0
20240802,154500,100955863,1012,1012,1012,1012,0
20240802,154400,100955863,1012,1012,1012,1012,0
20240802,154300,100955863,1012,1012,1012,1012,0
20240802,154200,100955863,1012,1012,1012,1012,0
20240802,154100,100955863,1012,1012,1012,1012,0
20240802,154000,100955863,1012,1012,1012,1012,0
20240802,153900,100955863,1012,1012,1012,1012,0
20240802,153800,100955863,1012,1012,1012,1012,0
20240802,153700,100955863,1012,1012,1012,1012,0
20240802,153600,100955863,1012,1012,1012,1012,0
20240802,153500,100955863,1012,1012,1012,1012,0
20240802,153400,100955863,1012,1012,1012,1012,0
20240802,153300,100955863,1012,1012,1012,1012,0
20240802,153200,100955863,1012,1012,1012,1012,0
20240802,153100,100955863,1012,1012,1012,1012,0
20240802,153000,100955863,1012,1012,1012,1012,13262
20240802,152900,87534719,1018,1018,1018,1018,0
20240802,152800,87534719,1018,1018,1018,1018,0
20240802,152700,87534719,1018,1018,1018,1018,0
20240802,152600,87534719,1018,1018,1018,1018,0
20240802,152500,87534719,1018,1018,1018,1018,0
20240802,152400,87534719,1018,1018,1018,1018,0
20240802,152300,87534719,1018,1018,1018,1018,0
20240802,152200,87534719,1018,1018,1018,1018,0
20240802,152100,87534719,1018,1018,1018,1018,0
20240802,152000,87534719,1018,1018,1018,1018,0
20240802,151900,87534719,1018,1018,1018,1018,974
20240802,151800,86543187,1017,1017,1017,1017,0
20240802,151700,86543187,1017,1017,1017,1017,0
20240802,151600,86543187,1017,1017,1017,1017,0
20240802,151500,86543187,1017,1018,1018,1017,16
20240802,151400,86526908,1018,1018,1018,1018,0
20240802,151300,86526908,1018,1018,1018,1018,0
20240802,151200,86526908,1018,1018,1018,1018,0
20240802,151100,86526908,1018,1018,1018,1018,10
20240802,151000,86516728,1012,1012,1012,1012,0
20240802,150900,86516728,1012,1012,1012,1012,0
20240802,150800,86516728,1012,1012,1012,1012,0
20240802,150700,86516728,1012,1011,1012,1011,256
20240802,150600,86257697,1011,1011,1011,1011,278
20240802,150500,85976639,1013,1018,1018,1013,44
20240802,150400,85932021,1018,1018,1018,1018,0
20240802,150300,85932021,1018,1018,1018,1018,0
20240802,150200,85932021,1018,1018,1018,1018,0
20240802,150100,85932021,1018,1018,1018,1018,0
20240802,150000,85932021,1018,1018,1018,1018,0
20240802,145900,85932021,1018,1018,1018,1018,0
20240802,145800,85932021,1018,1018,1018,1018,0
20240802,145700,85932021,1018,1018,1018,1018,0
20240802,145600,85932021,1018,1018,1018,1018,0
20240802,145500,85932021,1018,1018,1018,1018,0
20240802,145400,85932021,1018,1018,1018,1018,0
20240802,145300,85932021,1018,1018,1018,1018,0
20240802,145200,85932021,1018,1018,1018,1018,0
20240802,145100,85932021,1018,1017,1018,1017,10
20240802,145000,85921846,1010,1010,1010,1010,0
20240802,144900,85921846,1010,1010,1010,1010,0
20240802,144800,85921846,1010,1010,1010,1010,0
20240802,144700,85921846,1010,1010,1010,1010,0
20240802,144600,85921846,1010,1016,1016,1010,2500
20240802,144500,83396054,1016,1016,1016,1016,0
20240802,144400,83396054,1016,1016,1016,1016,0
20240802,144300,83396054,1016,1016,1016,1016,0
20240802,144200,83396054,1016,1016,1016,1016,0
20240802,144100,83396054,1016,1016,1016,1016,0
20240802,144000,83396054,1016,1016,1016,1016,0
20240802,143900,83396054,1016,1016,1016,1016,0
20240802,143800,83396054,1016,1016,1016,1016,6
20240802,143700,83389958,1017,1017,1017,1017,10
20240802,143600,83379788,1017,1017,1017,1017,20
20240802,143500,83359448,1018,1018,1018,1018,0
20240802,143400,83359448,1018,1018,1018,1018,0
20240802,143300,83359448,1018,1018,1018,1018,0
20240802,143200,83359448,1018,1017,1018,1017,30
20240802,143100,83328933,1017,1018,1018,1017,20
20240802,143000,83308583,1014,1014,1014,1014,0
20240802,142900,83308583,1014,1014,1014,1014,0
20240802,142800,83308583,1014,1015,1015,1014,20
20240802,142700,83288286,1020,1020,1020,1020,0
20240802,142600,83288286,1020,1020,1020,1020,0
20240802,142500,83288286,1020,1020,1020,1020,0
20240802,142400,83288286,1020,1020,1020,1020,0
20240802,142300,83288286,1020,1020,1020,1020,0
20240802,142200,83288286,1020,1020,1020,1020,0
20240802,142100,83288286,1020,1020,1020,1020,0
20240802,142000,83288286,1020,1020,1020,1020,0
20240802,141900,83288286,1020,1020,1020,1020,9
20240802,141800,83279106,1020,1020,1020,1020,1
20240802,141700,83278086,1022,1022,1022,1022,0
20240802,141600,83278086,1022,1022,1022,1022,0
20240802,141500,83278086,1022,1022,1022,1022,0
20240802,141400,83278086,1022,1022,1022,1022,0
20240802,141300,83278086,1022,1022,1022,1022,0
20240802,141200,83278086,1022,1022,1022,1022,0
20240802,141100,83278086,1022,1022,1022,1022,0
20240802,141000,83278086,1022,1022,1022,1022,0
20240802,140900,83278086,1022,1022,1022,1022,2
20240802,140800,83276042,1024,1024,1024,1024,0
20240802,140700,83276042,1024,1024,1024,1024,0
20240802,140600,83276042,1024,1024,1024,1024,0
20240802,140500,83276042,1024,1024,1024,1024,0
20240802,140400,83276042,1024,1024,1024,1024,0
20240802,140300,83276042,1024,1024,1024,1024,0
20240802,140200,83276042,1024,1024,1024,1024,0
20240802,140100,83276042,1024,1024,1024,1024,0
20240802,140000,83276042,1024,1024,1024,1024,0
20240802,135900,83276042,1024,1024,1024,1024,0
20240802,135800,83276042,1024,1024,1024,1024,1
20240802,135700,83275018,1023,1023,1023,1023,0
20240802,135600,83275018,1023,1023,1023,1023,0
20240802,135500,83275018,1023,1023,1023,1023,0
20240802,135400,83275018,1023,1023,1023,1023,443
20240802,135300,82821829,1022,1023,1023,1022,40
20240802,135200,82780939,1022,1021,1022,1021,96
20240802,135100,82682866,1021,1021,1021,1021,1
20240802,135000,82681845,1021,1021,1021,1021,41
20240802,134900,82639984,1021,1021,1021,1021,0
20240802,134800,82639984,1021,1021,1021,1021,0
20240802,134700,82639984,1021,1021,1021,1021,0
20240802,134600,82639984,1021,1021,1021,1021,0
20240802,134500,82639984,1021,1021,1021,1021,0
20240802,134400,82639984,1021,1021,1021,1021,0
20240802,134300,82639984,1021,1021,1021,1021,0
20240802,134200,82639984,1021,1021,1021,1021,0
20240802,134100,82639984,1021,1024,1024,1021,353
20240802,134000,82279568,1021,1015,1021,1015,396
20240802,133900,81875934,1014,1014,1014,1014,0
20240802,133800,81875934,1014,1014,1014,1014,0
20240802,133700,81875934,1014,1014,1014,1014,907
20240802,133600,80956236,1013,1013,1013,1013,35
20240802,133500,80920781,1013,1013,1013,1013,0
20240802,133400,80920781,1013,1012,1013,1012,419
20240802,133300,80496404,1013,1013,1013,1013,0
20240802,133200,80496404,1013,1013,1013,1013,37
20240802,133100,80458923,1011,1011,1011,1011,963
20240802,133000,79485330,1010,1010,1010,1010,0
20240802,132900,79485330,1010,1010,1010,1010,0
20240802,132800,79485330,1010,1010,1010,1010,0
20240802,132700,79485330,1010,1010,1010,1010,0
20240802,132600,79485330,1010,1010,1010,1010,1
20240802,132500,79484320,1010,1010,1010,1010,920
20240802,132400,78555120,1010,1010,1010,1010,0
20240802,132300,78555120,1010,1010,1010,1010,35
20240802,132200,78519770,1010,1010,1010,1010,0
20240802,132100,78519770,1010,1010,1010,1010,0
20240802,132000,78519770,1010,1010,1010,1010,0
20240802,131900,78519770,1010,1010,1010,1010,2360
20240802,131800,76136170,1010,1010,1010,1010,35
20240802,131700,76100820,1010,1012,1012,1010,8885
20240802,131600,67122935,1012,1012,1012,1012,0
20240802,131500,67122935,1012,1012,1012,1012,0
20240802,131400,67122935,1012,1012,1012,1012,0
20240802,131300,67122935,1012,1012,1012,1012,0
20240802,131200,67122935,1012,1012,1012,1012,70
20240802,131100,67052095,1012,1012,1012,1012,36
20240802,131000,67015663,1012,1012,1012,1012,0
20240802,130900,67015663,1012,1012,1012,1012,0
20240802,130800,67015663,1012,1012,1012,1012,6
20240802,130700,67009591,1012,1012,1012,1012,2
20240802,130600,67007567,1013,1013,1013,1013,79
20240802,130500,66927540,1013,1013,1013,1013,0
20240802,130400,66927540,1013,1013,1013,1013,21
20240802,130300,66906267,1011,1011,1011,1011,127
20240802,130200,66777870,1011,1011,1011,1011,110
20240802,130100,66666660,1011,1011,1011,1011,0
20240802,130000,66666660,1011,1011,1011,1011,0
20240802,125900,66666660,1011,1011,1011,1011,0
20240802,125800,66666660,1011,1011,1011,1011,100
20240802,125700,66565560,1011,1011,1011,1011,0
20240802,125600,66565560,1011,1011,1011,1011,7
20240802,125500,66558483,1011,1011,1011,1011,5
20240802,125400,66553428,1011,1011,1011,1011,30
20240802,125300,66523098,1011,1011,1011,1011,0
20240802,125200,66523098,1011,1011,1011,1011,40
20240802,125100,66482658,1010,1011,1011,1010,135
20240802,125000,66346208,1010,1010,1010,1010,0
20240802,124900,66346208,1010,1010,1010,1010,35
20240802,124800,66310858,1011,1011,1011,1011,10
20240802,124700,66300748,1011,1011,1011,1011,0
20240802,124600,66300748,1011,1011,1011,1011,284
20240802,124500,66013624,1011,1011,1011,1011,0
20240802,124400,66013624,1011,1011,1011,1011,0
20240802,124300,66013624,1011,1011,1011,1010,2074
20240802,124200,63918697,1012,1011,1012,1011,1039
20240802,124100,62868264,1011,1011,1011,1011,1
20240802,124000,62867253,1012,1012,1012,1012,12
20240802,123900,62855109,1013,1013,1013,1013,2
20240802,123800,62853083,1012,1012,1012,1012,1
20240802,123700,62852071,1013,1013,1013,1013,0
20240802,123600,62852071,1013,1013,1013,1013,1
20240802,123500,62851058,1013,1013,1013,1013,0
20240802,123400,62851058,1013,1013,1013,1013,0
20240802,123300,62851058,1013,1013,1013,1013,0
20240802,123200,62851058,1013,1013,1013,1013,12
20240802,123100,62838902,1012,1012,1012,1012,1
20240802,123000,62837890,1012,1012,1012,1012,1000
20240802,122900,61825890,1014,1014,1014,1014,99
20240802,122800,61725504,1014,1014,1014,1014,0
20240802,122700,61725504,1014,1014,1014,1014,0
20240802,122600,61725504,1014,1014,1014,1014,35
20240802,122500,61690014,1015,1015,1015,1015,0
20240802,122400,61690014,1015,1015,1015,1015,1
20240802,122300,61688999,1014,1013,1014,1013,66
20240802,122200,61622110,1014,1014,1014,1014,0
20240802,122100,61622110,1014,1014,1014,1014,0
20240802,122000,61622110,1014,1014,1014,1014,0
20240802,121900,61622110,1014,1014,1014,1014,1
20240802,121800,61621096,1013,1013,1013,1013,1
20240802,121700,61620083,1013,1014,1014,1013,1003
20240802,121600,60604041,1015,1015,1015,1015,0
20240802,121500,60604041,1015,1015,1015,1015,0
20240802,121400,60604041,1015,1015,1015,1015,0
20240802,121300,60604041,1015,1015,1015,1015,0
20240802,121200,60604041,1015,1015,1015,1015,0
20240802,121100,60604041,1015,1015,1015,1015,0
20240802,121000,60604041,1015,1015,1015,1015,0
20240802,120900,60604041,1015,1015,1015,1015,17
20240802,120800,60586786,1015,1015,1015,1015,19
20240802,120700,60567501,1017,1017,1017,1017,0
20240802,120600,60567501,1017,1017,1017,1017,0
20240802,120500,60567501,1017,1017,1017,1017,0
20240802,120400,60567501,1017,1017,1017,1017,21
20240802,120300,60546144,1014,1014,1014,1014,0
20240802,120200,60546144,1014,1014,1014,1014,0
20240802,120100,60546144,1014,1014,1014,1014,0
20240802,120000,60546144,1014,1014,1014,1014,0
20240802,115900,60546144,1014,1013,1014,1011,31
20240802,115800,60514733,1014,1014,1014,1014,0
20240802,115700,60514733,1014,1014,1014,1014,9
20240802,115600,60505607,1014,1014,1014,1014,0
20240802,115500,60505607,1014,1014,1014,1014,1
20240802,115400,60504593,1014,1014,1014,1014,0
20240802,115300,60504593,1014,1014,1014,1014,0
20240802,115200,60504593,1014,1014,1014,1014,0
20240802,115100,60504593,1014,1014,1014,1014,5
20240802,115000,60499523,1015,1015,1015,1015,0
20240802,114900,60499523,1015,1015,1015,1015,0
20240802,114800,60499523,1015,1015,1015,1015,2
20240802,114700,60497493,1015,1015,1015,1015,0
20240802,114600,60497493,1015,1015,1015,1015,0
20240802,114500,60497493,1015,1015,1015,1015,0
20240802,114400,60497493,1015,1015,1015,1015,0
20240802,114300,60497493,1015,1016,1016,1015,6
20240802,114200,60491400,1016,1016,1016,1016,2
20240802,114100,60489368,1017,1017,1017,1017,0
20240802,114000,60489368,1017,1017,1017,1017,0
20240802,113900,60489368,1017,1016,1017,1016,44
20240802,113800,60444655,1016,1016,1016,1016,0
20240802,113700,60444655,1016,1016,1016,1016,0
20240802,113600,60444655,1016,1016,1016,1016,0
20240802,113500,60444655,1016,1016,1016,1016,0
20240802,113400,60444655,1016,1016,1016,1016,0
20240802,113300,60444655,1016,1016,1016,1016,2204
20240802,113200,58205391,1016,1016,1016,1016,35
20240802,113100,58169831,1016,1015,1016,1015,762
20240802,113000,57395891,1009,1009,1009,1009,0
20240802,112900,57395891,1009,1009,1009,1009,147
20240802,112800,57247568,1009,1009,1009,1009,3
20240802,112700,57244541,1007,1007,1007,1007,25
20240802,112600,57219366,1006,1006,1006,1006,35
20240802,112500,57184156,1005,1008,1008,1005,3924
20240802,112400,53238387,1010,1010,1010,1010,0
20240802,112300,53238387,1010,1010,1010,1010,10
20240802,112200,53228287,1010,1010,1010,1010,242
20240802,112100,52983867,1010,1015,1015,1010,3309
20240802,112000,49640223,1010,1017,1017,1010,30000
20240802,111900,19289934,1018,1018,1018,1018,0
20240802,111800,19289934,1018,1019,1019,1018,2824
20240802,111700,16414120,1019,1019,1019,1019,0
20240802,111600,16414120,1019,1019,1019,1019,35
20240802,111500,16378455,1020,1020,1020,1020,0
20240802,111400,16378455,1020,1020,1020,1020,0
20240802,111300,16378455,1020,1020,1020,1020,0
20240802,111200,16378455,1020,1020,1020,1020,1
20240802,111100,16377435,1019,1019,1019,1019,0
20240802,111000,16377435,1019,1019,1019,1019,0
20240802,110900,16377435,1019,1020,1020,1019,560
20240802,110800,15806782,1020,1020,1020,1020,88
20240802,110700,15717022,1019,1019,1019,1019,0
20240802,110600,15717022,1019,1019,1019,1019,36
20240802,110500,15680338,1019,1019,1019,1019,315
20240802,110400,15359353,1019,1019,1019,1019,34
20240802,110300,15324707,1020,1020,1020,1020,0
20240802,110200,15324707,1020,1020,1020,1020,0
20240802,110100,15324707,1020,1020,1020,1020,100
20240802,110000,15222707,1020,1020,1020,1020,0
20240802,105900,15222707,1020,1020,1020,1020,0
20240802,105800,15222707,1020,1020,1020,1020,0
20240802,105700,15222707,1020,1020,1020,1020,0
20240802,105600,15222707,1020,1019,1020,1019,36
20240802,105500,15186022,1019,1019,1019,1019,0
20240802,105400,15186022,1019,1019,1019,1019,0
20240802,105300,15186022,1019,1019,1019,1019,0
20240802,105200,15186022,1019,1019,1019,1019,0
20240802,105100,15186022,1019,1019,1019,1019,0
20240802,105000,15186022,1019,1019,1019,1019,0
20240802,104900,15186022,1019,1019,1019,1019,0
20240802,104800,15186022,1019,1019,1019,1019,439
20240802,104700,14738681,1020,1020,1020,1020,0
20240802,104600,14738681,1020,1020,1020,1020,0
20240802,104500,14738681,1020,1020,1020,1020,0
20240802,104400,14738681,1020,1020,1020,1020,1
20240802,104300,14737661,1019,1020,1020,1019,401
20240802,104200,14329041,1019,1019,1019,1019,0
20240802,104100,14329041,1019,1019,1019,1019,35
20240802,104000,14293376,1020,1020,1020,1020,0
20240802,103900,14293376,1020,1020,1020,1020,0
20240802,103800,14293376,1020,1020,1020,1020,209
20240802,103700,14080196,1020,1020,1020,1020,0
20240802,103600,14080196,1020,1020,1020,1020,35
20240802,103500,14044496,1020,1020,1020,1020,0
20240802,103400,14044496,1020,1021,1021,1020,450
20240802,103300,13585214,1021,1021,1021,1021,35
20240802,103200,13549479,1021,1021,1021,1021,0
20240802,103100,13549479,1021,1021,1021,1021,10
20240802,103000,13539269,1022,1022,1022,1022,0
20240802,102900,13539269,1022,1022,1022,1022,0
20240802,102800,13539269,1022,1022,1022,1022,0
20240802,102700,13539269,1022,1022,1022,1022,1
20240802,102600,13538247,1021,1021,1021,1021,0
20240802,102500,13538247,1021,1021,1021,1021,0
20240802,102400,13538247,1021,1021,1021,1021,0
20240802,102300,13538247,1021,1021,1021,1021,0
20240802,102200,13538247,1021,1021,1021,1021,467
20240802,102100,13061440,1020,1020,1020,1020,35
20240802,102000,13025740,1020,1020,1020,1020,81
20240802,101900,12943120,1020,1020,1020,1020,0
20240802,101800,12943120,1020,1020,1020,1020,72
20240802,101700,12869680,1021,1021,1021,1021,0
20240802,101600,12869680,1021,1021,1021,1021,0
20240802,101500,12869680,1021,1021,1021,1021,0
20240802,101400,12869680,1021,1021,1021,1021,0
20240802,101300,12869680,1021,1021,1021,1021,0
20240802,101200,12869680,1021,1021,1021,1021,5
20240802,101100,12864575,1021,1021,1021,1021,0
20240802,101000,12864575,1021,1021,1021,1021,528
20240802,100900,12325487,1021,1021,1021,1021,0
20240802,100800,12325487,1021,1021,1021,1021,0
20240802,100700,12325487,1021,1021,1021,1021,10
20240802,100600,12315277,1024,1024,1024,1024,0
20240802,100500,12315277,1024,1024,1024,1024,0
20240802,100400,12315277,1024,1024,1024,1024,0
20240802,100300,12315277,1024,1024,1024,1024,1
20240802,100200,12314253,1021,1021,1021,1021,0
20240802,100100,12314253,1021,1021,1021,1021,0
20240802,100000,12314253,1021,1021,1021,1021,95
20240802,095900,12217258,1021,1021,1021,1021,420
20240802,095800,11788438,1021,1021,1021,1021,0
20240802,095700,11788438,1021,1021,1021,1021,0
20240802,095600,11788438,1021,1021,1021,1021,350
20240802,095500,11431088,1023,1023,1023,1023,0
20240802,095400,11431088,1023,1023,1023,1023,0
20240802,095300,11431088,1023,1023,1023,1023,1
20240802,095200,11430065,1023,1022,1025,1022,1100
20240802,095100,10304914,1023,1023,1023,1023,0
20240802,095000,10304914,1023,1025,1025,1023,2752
20240802,094900,7484392,1029,1029,1029,1029,0
20240802,094800,7484392,1029,1029,1029,1029,0
20240802,094700,7484392,1029,1029,1029,1029,0
20240802,094600,7484392,1029,1029,1029,1029,0
20240802,094500,7484392,1029,1029,1029,1029,3
20240802,094400,7481305,1029,1027,1029,1025,1305
20240802,094300,6141869,1033,1033,1033,1033,0
20240802,094200,6141869,1033,1033,1033,1033,0
20240802,094100,6141869,1033,1033,1033,1033,0
20240802,094000,6141869,1033,1033,1033,1033,0
20240802,093900,6141869,1033,1033,1033,1033,1
20240802,093800,6140836,1027,1027,1027,1027,0
20240802,093700,6140836,1027,1035,1035,1027,458
20240802,093600,5670462,1035,1035,1035,1035,1
20240802,093500,5669427,1034,1034,1034,1034,0
20240802,093400,5669427,1034,1034,1034,1034,0
20240802,093300,5669427,1034,1034,1034,1034,0
20240802,093200,5669427,1034,1034,1034,1034,1
20240802,093100,5668393,1026,1026,1026,1026,0
20240802,093000,5668393,1026,1026,1026,1026,0
20240802,092900,5668393,1026,1026,1026,1026,3
20240802,092800,5665315,1036,1036,1036,1036,1
20240802,092700,5664279,1034,1034,1034,1034,0
20240802,092600,5664279,1034,1034,1034,1034,0
20240802,092500,5664279,1034,1034,1034,1034,0
20240802,092400,5664279,1034,1034,1034,1034,0
20240802,092300,5664279,1034,1034,1034,1034,0
20240802,092200,5664279,1034,1034,1034,1034,1
20240802,092100,5663245,1037,1037,1037,1037,0
20240802,092000,5663245,1037,1037,1037,1037,1
20240802,091900,5662208,1038,1038,1038,1038,0
20240802,091800,5662208,1038,1025,1038,1025,6
20240802,091700,5656045,1025,1025,1025,1025,0
20240802,091600,5656045,1025,1026,1026,1025,1506
20240802,091500,4112001,1025,1025,1025,1025,70
20240802,091400,4040251,1040,1035,1040,1035,471
20240802,091300,3552711,1040,1040,1040,1040,0
20240802,091200,3552711,1040,1035,1040,1035,1162
20240802,091100,2350036,1035,1040,1040,1035,80
20240802,091000,2267231,1035,1039,1040,1035,147
20240802,090900,2114517,1035,1035,1035,1035,0
20240802,090800,2114517,1035,1035,1035,1035,0
20240802,090700,2114517,1035,1035,1035,1035,0
20240802,090600,2114517,1035,1035,1035,1035,0
20240802,090500,2114517,1035,1035,1035,1035,8
20240802,090400,2106237,1039,1039,1039,1039,0
20240802,090300,2106237,1039,1039,1039,1039,1
20240802,090200,2105198,1035,1035,1035,1035,681
20240802,090100,1400363,1035,1035,1035,1035,1
20240802,090000,1399328,1039,1035,1039,1035,1352