KissMeData/032580/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191300,393742927,1227,1227,1227,1227,4686
20240807,191200,393742927,1227,1227,1227,1227,0
20240807,191100,393742927,1227,1227,1227,1227,0
20240807,191000,393742927,1227,1227,1227,1227,0
20240807,190900,393742927,1227,1227,1227,1227,0
20240807,190800,393742927,1227,1227,1227,1227,0
20240807,190700,393742927,1227,1227,1227,1227,0
20240807,190600,393742927,1227,1227,1227,1227,0
20240807,190500,393742927,1227,1227,1227,1227,0
20240807,190400,393742927,1227,1227,1227,1227,0
20240807,190300,393742927,1227,1227,1227,1227,0
20240807,190200,393742927,1227,1227,1227,1227,0
20240807,190100,393742927,1227,1227,1227,1227,0
20240807,190000,393742927,1227,1227,1227,1227,0
20240807,185900,393742927,1227,1227,1227,1227,0
20240807,185800,393742927,1227,1227,1227,1227,0
20240807,185700,393742927,1227,1227,1227,1227,0
20240807,185600,393742927,1227,1227,1227,1227,0
20240807,185500,393742927,1227,1227,1227,1227,0
20240807,185400,393742927,1227,1227,1227,1227,0
20240807,185300,393742927,1227,1227,1227,1227,0
20240807,185200,393742927,1227,1227,1227,1227,0
20240807,185100,393742927,1227,1227,1227,1227,0
20240807,185000,393742927,1227,1227,1227,1227,0
20240807,184900,393742927,1227,1227,1227,1227,0
20240807,184800,393742927,1227,1227,1227,1227,0
20240807,184700,393742927,1227,1227,1227,1227,0
20240807,184600,393742927,1227,1227,1227,1227,0
20240807,184500,393742927,1227,1227,1227,1227,0
20240807,184400,393742927,1227,1227,1227,1227,0
20240807,184300,393742927,1227,1227,1227,1227,4686
20240807,184200,393742927,1227,1227,1227,1227,0
20240807,184100,393742927,1227,1227,1227,1227,0
20240807,184000,393742927,1227,1227,1227,1227,0
20240807,183900,393742927,1227,1227,1227,1227,0
20240807,183800,393742927,1227,1227,1227,1227,0
20240807,183700,393742927,1227,1227,1227,1227,0
20240807,183600,393742927,1227,1227,1227,1227,0
20240807,183500,393742927,1227,1227,1227,1227,0
20240807,183400,393742927,1227,1227,1227,1227,0
20240807,183300,393742927,1227,1227,1227,1227,0
20240807,183200,393742927,1227,1227,1227,1227,0
20240807,183100,393742927,1227,1227,1227,1227,0
20240807,183000,393742927,1227,1227,1227,1227,0
20240807,182900,393742927,1227,1227,1227,1227,0
20240807,182800,393742927,1227,1227,1227,1227,0
20240807,182700,393742927,1227,1227,1227,1227,0
20240807,182600,393742927,1227,1227,1227,1227,0
20240807,182500,393742927,1227,1227,1227,1227,0
20240807,182400,393742927,1227,1227,1227,1227,0
20240807,182300,393742927,1227,1227,1227,1227,0
20240807,182200,393742927,1227,1227,1227,1227,0
20240807,182100,393742927,1227,1227,1227,1227,0
20240807,182000,393742927,1227,1227,1227,1227,0
20240807,181900,393742927,1227,1227,1227,1227,0
20240807,181800,393742927,1227,1227,1227,1227,0
20240807,181700,393742927,1227,1227,1227,1227,0
20240807,181600,393742927,1227,1227,1227,1227,0
20240807,181500,393742927,1227,1227,1227,1227,0
20240807,181400,393742927,1227,1227,1227,1227,0
20240807,181300,393742927,1227,1227,1227,1227,4686
20240807,181200,393742927,1227,1227,1227,1227,0
20240807,181100,393742927,1227,1227,1227,1227,0
20240807,181000,393742927,1227,1227,1227,1227,0
20240807,180900,393742927,1227,1227,1227,1227,0
20240807,180800,393742927,1227,1227,1227,1227,0
20240807,180700,393742927,1227,1227,1227,1227,0
20240807,180600,393742927,1227,1227,1227,1227,0
20240807,180500,393742927,1227,1227,1227,1227,0
20240807,180400,393742927,1227,1227,1227,1227,0
20240807,180300,393742927,1227,1227,1227,1227,0
20240807,180200,393742927,1227,1227,1227,1227,0
20240807,180100,393742927,1227,1227,1227,1227,0
20240807,180000,393742927,1227,1227,1227,1227,0
20240807,175900,393742927,1227,1227,1227,1227,0
20240807,175800,393742927,1227,1227,1227,1227,0
20240807,175700,393742927,1227,1227,1227,1227,0
20240807,175600,393742927,1227,1227,1227,1227,0
20240807,175500,393742927,1227,1227,1227,1227,0
20240807,175400,393742927,1227,1227,1227,1227,0
20240807,175300,393742927,1227,1227,1227,1227,0
20240807,175200,393742927,1227,1227,1227,1227,0
20240807,175100,393742927,1227,1227,1227,1227,0
20240807,175000,393742927,1227,1227,1227,1227,0
20240807,174900,393742927,1227,1227,1227,1227,0
20240807,174800,393742927,1227,1227,1227,1227,0
20240807,174700,393742927,1227,1227,1227,1227,0
20240807,174600,393742927,1227,1227,1227,1227,0
20240807,174500,393742927,1227,1227,1227,1227,0
20240807,174400,393742927,1227,1227,1227,1227,0
20240807,174300,393742927,1227,1227,1227,1227,4686
20240807,174200,393742927,1227,1227,1227,1227,0
20240807,174100,393742927,1227,1227,1227,1227,0
20240807,174000,393742927,1227,1227,1227,1227,0
20240807,173900,393742927,1227,1227,1227,1227,0
20240807,173800,393742927,1227,1227,1227,1227,0
20240807,173700,393742927,1227,1227,1227,1227,0
20240807,173600,393742927,1227,1227,1227,1227,0
20240807,173500,393742927,1227,1227,1227,1227,0
20240807,173400,393742927,1227,1227,1227,1227,0
20240807,173300,393742927,1227,1227,1227,1227,0
20240807,173200,393742927,1227,1227,1227,1227,0
20240807,173100,393742927,1227,1227,1227,1227,0
20240807,173000,393742927,1227,1227,1227,1227,0
20240807,172900,393742927,1227,1227,1227,1227,0
20240807,172800,393742927,1227,1227,1227,1227,0
20240807,172700,393742927,1227,1227,1227,1227,0
20240807,172600,393742927,1227,1227,1227,1227,0
20240807,172500,393742927,1227,1227,1227,1227,0
20240807,172400,393742927,1227,1227,1227,1227,0
20240807,172300,393742927,1227,1227,1227,1227,0
20240807,172200,393742927,1227,1227,1227,1227,0
20240807,172100,393742927,1227,1227,1227,1227,0
20240807,172000,393742927,1227,1227,1227,1227,0
20240807,171900,393742927,1227,1227,1227,1227,0
20240807,171800,393742927,1227,1227,1227,1227,0
20240807,171700,393742927,1227,1227,1227,1227,0
20240807,171600,393742927,1227,1227,1227,1227,0
20240807,171500,393742927,1227,1227,1227,1227,0
20240807,171400,393742927,1227,1227,1227,1227,0
20240807,171300,393742927,1227,1227,1227,1227,4686
20240807,171200,393742927,1227,1227,1227,1227,0
20240807,171100,393742927,1227,1227,1227,1227,0
20240807,171000,393742927,1227,1227,1227,1227,0
20240807,170900,393742927,1227,1227,1227,1227,0
20240807,170800,393742927,1227,1227,1227,1227,0
20240807,170700,393742927,1227,1227,1227,1227,0
20240807,170600,393742927,1227,1227,1227,1227,0
20240807,170500,393742927,1227,1227,1227,1227,0
20240807,170400,393742927,1227,1227,1227,1227,0
20240807,170300,393742927,1227,1227,1227,1227,0
20240807,170200,393742927,1227,1227,1227,1227,0
20240807,170100,393742927,1227,1227,1227,1227,0
20240807,170000,393742927,1227,1227,1227,1227,0
20240807,165900,393742927,1227,1227,1227,1227,0
20240807,165800,393742927,1227,1227,1227,1227,0
20240807,165700,393742927,1227,1227,1227,1227,0
20240807,165600,393742927,1227,1227,1227,1227,0
20240807,165500,393742927,1227,1227,1227,1227,0
20240807,165400,393742927,1227,1227,1227,1227,0
20240807,165300,393742927,1227,1227,1227,1227,0
20240807,165200,393742927,1227,1227,1227,1227,0
20240807,165100,393742927,1227,1227,1227,1227,0
20240807,165000,393742927,1227,1227,1227,1227,0
20240807,164900,393742927,1227,1227,1227,1227,0
20240807,164800,393742927,1227,1227,1227,1227,0
20240807,164700,393742927,1227,1227,1227,1227,0
20240807,164600,393742927,1227,1227,1227,1227,0
20240807,164500,393742927,1227,1227,1227,1227,0
20240807,164400,393742927,1227,1227,1227,1227,0
20240807,164300,393742927,1227,1227,1227,1227,4686
20240807,164200,393742927,1227,1227,1227,1227,0
20240807,164100,393742927,1227,1227,1227,1227,0
20240807,164000,393742927,1227,1227,1227,1227,0
20240807,163900,393742927,1227,1227,1227,1227,0
20240807,163800,393742927,1227,1227,1227,1227,0
20240807,163700,393742927,1227,1227,1227,1227,0
20240807,163600,393742927,1227,1227,1227,1227,0
20240807,163500,393742927,1227,1227,1227,1227,0
20240807,163400,393742927,1227,1227,1227,1227,0
20240807,163300,393742927,1227,1227,1227,1227,0
20240807,163200,393742927,1227,1227,1227,1227,0
20240807,163100,393742927,1227,1227,1227,1227,0
20240807,163000,393742927,1227,1227,1227,1227,0
20240807,162900,393742927,1227,1227,1227,1227,0
20240807,162800,393742927,1227,1227,1227,1227,0
20240807,162700,393742927,1227,1227,1227,1227,0
20240807,162600,393742927,1227,1227,1227,1227,0
20240807,162500,393742927,1227,1227,1227,1227,0
20240807,162400,393742927,1227,1227,1227,1227,0
20240807,162300,393742927,1227,1227,1227,1227,0
20240807,162200,393742927,1227,1227,1227,1227,0
20240807,162100,393742927,1227,1227,1227,1227,0
20240807,162000,393742927,1227,1227,1227,1227,0
20240807,161900,393742927,1227,1227,1227,1227,0
20240807,161800,393742927,1227,1227,1227,1227,0
20240807,161700,393742927,1227,1227,1227,1227,0
20240807,161600,393742927,1227,1227,1227,1227,0
20240807,161500,393742927,1227,1227,1227,1227,0
20240807,161400,393742927,1227,1227,1227,1227,0
20240807,161300,393742927,1227,1227,1227,1227,4686
20240807,161200,393742927,1227,1227,1227,1227,0
20240807,161100,393742927,1227,1227,1227,1227,0
20240807,161000,393742927,1227,1227,1227,1227,0
20240807,160900,393742927,1227,1227,1227,1227,0
20240807,160800,393742927,1227,1227,1227,1227,0
20240807,160700,393742927,1227,1227,1227,1227,0
20240807,160600,393742927,1227,1227,1227,1227,0
20240807,160500,393742927,1227,1227,1227,1227,0
20240807,160400,393742927,1227,1227,1227,1227,0
20240807,160300,393742927,1227,1227,1227,1227,0
20240807,160200,393742927,1227,1227,1227,1227,0
20240807,160100,393742927,1227,1227,1227,1227,0
20240807,160000,393742927,1227,1227,1227,1227,0
20240807,155900,393742927,1227,1227,1227,1227,0
20240807,155800,393742927,1227,1227,1227,1227,0
20240807,155700,393742927,1227,1227,1227,1227,0
20240807,155600,393742927,1227,1227,1227,1227,0
20240807,155500,393742927,1227,1227,1227,1227,0
20240807,155400,393742927,1227,1227,1227,1227,0
20240807,155300,393742927,1227,1227,1227,1227,0
20240807,155200,393742927,1227,1227,1227,1227,0
20240807,155100,393742927,1227,1227,1227,1227,0
20240807,155000,393742927,1227,1227,1227,1227,0
20240807,154900,393742927,1227,1227,1227,1227,0
20240807,154800,393742927,1227,1227,1227,1227,0
20240807,154700,393742927,1227,1227,1227,1227,0
20240807,154600,393742927,1227,1227,1227,1227,0
20240807,154500,393742927,1227,1227,1227,1227,0
20240807,154400,393742927,1227,1227,1227,1227,0
20240807,154300,393742927,1227,1227,1227,1227,4686
20240807,154200,393742927,1227,1227,1227,1227,0
20240807,154100,393742927,1227,1227,1227,1227,0
20240807,154000,393742927,1227,1227,1227,1227,0
20240807,153900,393742927,1227,1227,1227,1227,0
20240807,153800,393742927,1227,1227,1227,1227,0
20240807,153700,393742927,1227,1227,1227,1227,0
20240807,153600,393742927,1227,1227,1227,1227,0
20240807,153500,393742927,1227,1227,1227,1227,0
20240807,153400,393742927,1227,1227,1227,1227,0
20240807,153300,393742927,1227,1227,1227,1227,0
20240807,153200,393742927,1227,1227,1227,1227,0
20240807,153100,393742927,1227,1227,1227,1227,0
20240807,153000,393742927,1227,1227,1227,1227,4686
20240807,152900,387993205,1227,1227,1227,1227,0
20240807,152800,387993205,1227,1227,1227,1227,0
20240807,152700,387993205,1227,1227,1227,1227,0
20240807,152600,387993205,1227,1227,1227,1227,0
20240807,152500,387993205,1227,1227,1227,1227,0
20240807,152400,387993205,1227,1227,1227,1227,0
20240807,152300,387993205,1227,1227,1227,1227,0
20240807,152200,387993205,1227,1227,1227,1227,0
20240807,152100,387993205,1227,1227,1227,1227,0
20240807,152000,387993205,1227,1227,1227,1227,0
20240807,151900,387993205,1227,1227,1227,1227,2
20240807,151800,387990751,1226,1227,1227,1226,20
20240807,151700,387966229,1227,1220,1227,1220,3400
20240807,151600,383807708,1220,1219,1220,1219,5
20240807,151500,383801609,1220,1220,1220,1220,14
20240807,151400,383784529,1218,1218,1218,1218,0
20240807,151300,383784529,1218,1219,1219,1218,606
20240807,151200,383046221,1218,1218,1218,1218,0
20240807,151100,383046221,1218,1218,1218,1218,596
20240807,151000,382320293,1218,1218,1222,1218,439
20240807,150900,381785579,1222,1222,1222,1222,2
20240807,150800,381783135,1220,1220,1222,1220,1978
20240807,150700,379369973,1220,1220,1220,1220,23
20240807,150600,379341913,1219,1222,1222,1219,2500
20240807,150500,376291913,1222,1222,1222,1222,0
20240807,150400,376291913,1222,1222,1222,1222,500
20240807,150300,375680913,1222,1222,1222,1222,746
20240807,150200,374769301,1222,1222,1222,1222,500
20240807,150100,374158301,1223,1223,1223,1223,0
20240807,150000,374158301,1223,1223,1223,1223,0
20240807,145900,374158301,1223,1222,1223,1222,4
20240807,145800,374153410,1223,1219,1223,1219,2
20240807,145700,374150968,1225,1225,1225,1225,0
20240807,145600,374150968,1225,1225,1225,1225,0
20240807,145500,374150968,1225,1225,1225,1225,0
20240807,145400,374150968,1225,1225,1225,1225,0
20240807,145300,374150968,1225,1225,1225,1225,0
20240807,145200,374150968,1225,1225,1225,1225,0
20240807,145100,374150968,1225,1219,1225,1219,101
20240807,145000,374027843,1225,1225,1225,1225,200
20240807,144900,373782843,1225,1225,1225,1225,0
20240807,144800,373782843,1225,1220,1225,1220,1003
20240807,144700,372559168,1220,1220,1225,1220,834
20240807,144600,371540873,1221,1221,1221,1221,1073
20240807,144500,370230740,1225,1226,1226,1225,2654
20240807,144400,366979190,1229,1229,1229,1229,0
20240807,144300,366979190,1229,1229,1229,1229,0
20240807,144200,366979190,1229,1229,1229,1229,0
20240807,144100,366979190,1229,1228,1229,1228,3303
20240807,144000,362920603,1228,1228,1228,1228,0
20240807,143900,362920603,1228,1228,1228,1228,200
20240807,143800,362675003,1229,1229,1229,1229,200
20240807,143700,362429203,1229,1227,1229,1225,1518
20240807,143600,360567274,1230,1230,1230,1230,0
20240807,143500,360567274,1230,1230,1230,1230,0
20240807,143400,360567274,1230,1230,1230,1230,5122
20240807,143300,354267214,1231,1231,1231,1231,5000
20240807,143200,348112214,1233,1233,1233,1233,1
20240807,143100,348110981,1227,1227,1227,1227,82
20240807,143000,348010367,1234,1234,1234,1234,0
20240807,142900,348010367,1234,1234,1234,1234,0
20240807,142800,348010367,1234,1234,1234,1234,0
20240807,142700,348010367,1234,1234,1234,1234,0
20240807,142600,348010367,1234,1234,1234,1234,0
20240807,142500,348010367,1234,1234,1234,1234,0
20240807,142400,348010367,1234,1234,1234,1234,0
20240807,142300,348010367,1234,1234,1234,1234,0
20240807,142200,348010367,1234,1234,1234,1234,0
20240807,142100,348010367,1234,1234,1234,1234,0
20240807,142000,348010367,1234,1234,1234,1234,0
20240807,141900,348010367,1234,1234,1234,1234,0
20240807,141800,348010367,1234,1234,1234,1234,0
20240807,141700,348010367,1234,1234,1234,1234,0
20240807,141600,348010367,1234,1234,1234,1234,0
20240807,141500,348010367,1234,1234,1234,1234,0
20240807,141400,348010367,1234,1234,1234,1234,0
20240807,141300,348010367,1234,1233,1234,1233,4300
20240807,141200,342705095,1233,1233,1233,1233,0
20240807,141100,342705095,1233,1233,1233,1233,0
20240807,141000,342705095,1233,1233,1233,1233,0
20240807,140900,342705095,1233,1233,1233,1233,0
20240807,140800,342705095,1233,1233,1233,1233,0
20240807,140700,342705095,1233,1233,1233,1233,0
20240807,140600,342705095,1233,1233,1233,1233,180
20240807,140500,342483155,1233,1233,1233,1233,0
20240807,140400,342483155,1233,1233,1233,1233,0
20240807,140300,342483155,1233,1233,1233,1233,0
20240807,140200,342483155,1233,1233,1233,1233,0
20240807,140100,342483155,1233,1233,1233,1233,0
20240807,140000,342483155,1233,1233,1233,1233,0
20240807,135900,342483155,1233,1233,1233,1233,0
20240807,135800,342483155,1233,1233,1233,1233,0
20240807,135700,342483155,1233,1233,1233,1233,0
20240807,135600,342483155,1233,1233,1233,1233,0
20240807,135500,342483155,1233,1233,1233,1233,0
20240807,135400,342483155,1233,1233,1233,1233,0
20240807,135300,342483155,1233,1226,1233,1226,3
20240807,135200,342479463,1233,1233,1233,1233,0
20240807,135100,342479463,1233,1233,1233,1233,0
20240807,135000,342479463,1233,1233,1233,1233,0
20240807,134900,342479463,1233,1233,1233,1233,0
20240807,134800,342479463,1233,1233,1233,1233,0
20240807,134700,342479463,1233,1233,1233,1233,0
20240807,134600,342479463,1233,1233,1233,1233,0
20240807,134500,342479463,1233,1233,1233,1233,0
20240807,134400,342479463,1233,1233,1233,1233,0
20240807,134300,342479463,1233,1233,1233,1233,0
20240807,134200,342479463,1233,1233,1233,1233,0
20240807,134100,342479463,1233,1233,1233,1233,0
20240807,134000,342479463,1233,1233,1233,1233,0
20240807,133900,342479463,1233,1233,1233,1233,0
20240807,133800,342479463,1233,1233,1233,1233,0
20240807,133700,342479463,1233,1233,1233,1233,0
20240807,133600,342479463,1233,1225,1233,1225,8
20240807,133500,342469626,1233,1233,1233,1233,0
20240807,133400,342469626,1233,1233,1233,1233,0
20240807,133300,342469626,1233,1233,1233,1233,0
20240807,133200,342469626,1233,1233,1233,1233,0
20240807,133100,342469626,1233,1232,1233,1232,3
20240807,133000,342465928,1225,1225,1225,1225,1
20240807,132900,342464703,1234,1234,1234,1234,0
20240807,132800,342464703,1234,1234,1234,1234,0
20240807,132700,342464703,1234,1234,1234,1234,0
20240807,132600,342464703,1234,1234,1234,1234,0
20240807,132500,342464703,1234,1234,1234,1234,3
20240807,132400,342461001,1234,1234,1234,1234,0
20240807,132300,342461001,1234,1234,1234,1234,0
20240807,132200,342461001,1234,1234,1234,1234,1
20240807,132100,342459767,1225,1236,1236,1225,151
20240807,132000,342273142,1237,1237,1237,1237,0
20240807,131900,342273142,1237,1237,1237,1237,0
20240807,131800,342273142,1237,1237,1237,1237,0
20240807,131700,342273142,1237,1237,1237,1237,0
20240807,131600,342273142,1237,1222,1237,1222,1028
20240807,131500,341004299,1228,1228,1228,1228,1
20240807,131400,341003071,1228,1228,1228,1228,1
20240807,131300,341001843,1222,1222,1222,1222,1
20240807,131200,341000621,1229,1229,1229,1229,0
20240807,131100,341000621,1229,1229,1229,1229,0
20240807,131000,341000621,1229,1229,1229,1229,0
20240807,130900,341000621,1229,1229,1229,1229,0
20240807,130800,341000621,1229,1229,1229,1229,0
20240807,130700,341000621,1229,1229,1229,1229,0
20240807,130600,341000621,1229,1229,1229,1229,0
20240807,130500,341000621,1229,1229,1229,1229,3
20240807,130400,340996934,1229,1229,1229,1221,57
20240807,130300,340927281,1229,1229,1229,1229,0
20240807,130200,340927281,1229,1221,1229,1221,233
20240807,130100,340642764,1229,1230,1230,1229,884
20240807,130000,339555462,1236,1236,1236,1236,0
20240807,125900,339555462,1236,1236,1236,1236,0
20240807,125800,339555462,1236,1236,1236,1236,0
20240807,125700,339555462,1236,1236,1236,1236,0
20240807,125600,339555462,1236,1236,1236,1236,2
20240807,125500,339552990,1230,1236,1236,1230,51
20240807,125400,339490254,1230,1231,1231,1230,350
20240807,125300,339059454,1236,1236,1236,1231,931
20240807,125200,337913273,1232,1236,1236,1232,52
20240807,125100,337849201,1231,1231,1231,1231,0
20240807,125000,337849201,1231,1236,1236,1231,51
20240807,124900,337786415,1231,1236,1236,1231,203
20240807,124800,337536457,1231,1237,1237,1231,3
20240807,124700,337532752,1231,1231,1231,1231,1
20240807,124600,337531521,1238,1238,1238,1238,0
20240807,124500,337531521,1238,1238,1238,1238,0
20240807,124400,337531521,1238,1238,1238,1238,0
20240807,124300,337531521,1238,1238,1238,1238,0
20240807,124200,337531521,1238,1238,1238,1238,2
20240807,124100,337529045,1233,1233,1233,1233,12
20240807,124000,337514249,1238,1238,1238,1238,10
20240807,123900,337501869,1238,1238,1238,1238,8
20240807,123800,337491965,1238,1238,1238,1238,0
20240807,123700,337491965,1238,1238,1238,1238,0
20240807,123600,337491965,1238,1238,1238,1238,0
20240807,123500,337491965,1238,1238,1238,1238,0
20240807,123400,337491965,1238,1238,1238,1238,0
20240807,123300,337491965,1238,1238,1238,1238,0
20240807,123200,337491965,1238,1238,1238,1238,25
20240807,123100,337461015,1238,1238,1238,1238,0
20240807,123000,337461015,1238,1238,1238,1238,0
20240807,122900,337461015,1238,1238,1238,1238,0
20240807,122800,337461015,1238,1238,1238,1238,0
20240807,122700,337461015,1238,1238,1238,1238,0
20240807,122600,337461015,1238,1238,1238,1238,0
20240807,122500,337461015,1238,1238,1238,1238,0
20240807,122400,337461015,1238,1238,1238,1238,0
20240807,122300,337461015,1238,1238,1238,1238,2
20240807,122200,337458539,1238,1238,1238,1238,2
20240807,122100,337456063,1239,1239,1239,1239,0
20240807,122000,337456063,1239,1239,1239,1239,0
20240807,121900,337456063,1239,1239,1239,1239,0
20240807,121800,337456063,1239,1239,1239,1239,0
20240807,121700,337456063,1239,1231,1239,1230,991
20240807,121600,336236555,1238,1238,1238,1238,96
20240807,121500,336117707,1239,1239,1239,1239,0
20240807,121400,336117707,1239,1239,1239,1239,0
20240807,121300,336117707,1239,1239,1239,1239,0
20240807,121200,336117707,1239,1239,1239,1239,1
20240807,121100,336116468,1239,1239,1239,1239,0
20240807,121000,336116468,1239,1239,1239,1239,0
20240807,120900,336116468,1239,1238,1239,1238,1016
20240807,120800,334858548,1239,1239,1239,1239,818
20240807,120700,333845046,1241,1241,1241,1241,0
20240807,120600,333845046,1241,1241,1241,1241,0
20240807,120500,333845046,1241,1241,1243,1241,2011
20240807,120400,331348638,1240,1231,1240,1231,6022
20240807,120300,323887462,1231,1231,1231,1231,0
20240807,120200,323887462,1231,1231,1231,1231,0
20240807,120100,323887462,1231,1231,1231,1231,400
20240807,120000,323395062,1230,1230,1230,1230,0
20240807,115900,323395062,1230,1230,1230,1230,0
20240807,115800,323395062,1230,1230,1230,1230,0
20240807,115700,323395062,1230,1230,1230,1230,0
20240807,115600,323395062,1230,1230,1230,1230,0
20240807,115500,323395062,1230,1230,1230,1230,0
20240807,115400,323395062,1230,1231,1231,1230,144
20240807,115300,323217816,1231,1231,1231,1231,374
20240807,115200,322757422,1237,1237,1237,1237,0
20240807,115100,322757422,1237,1237,1237,1237,1
20240807,115000,322756185,1237,1237,1237,1237,6
20240807,114900,322748763,1230,1230,1230,1230,0
20240807,114800,322748763,1230,1230,1230,1230,0
20240807,114700,322748763,1230,1230,1230,1230,702
20240807,114600,321885303,1234,1234,1234,1234,1920
20240807,114500,319516023,1235,1235,1235,1235,0
20240807,114400,319516023,1235,1235,1235,1235,0
20240807,114300,319516023,1235,1235,1235,1235,30
20240807,114200,319478973,1235,1233,1235,1233,7000
20240807,114100,310837587,1233,1233,1233,1233,0
20240807,114000,310837587,1233,1233,1233,1233,10
20240807,113900,310825257,1233,1233,1233,1233,273
20240807,113800,310488648,1237,1236,1237,1233,3190
20240807,113700,306554600,1237,1233,1237,1233,885
20240807,113600,305462758,1230,1230,1232,1230,1278
20240807,113500,303890426,1230,1230,1230,1230,2000
20240807,113400,301430426,1232,1232,1232,1232,0
20240807,113300,301430426,1232,1232,1232,1232,0
20240807,113200,301430426,1232,1232,1232,1232,2
20240807,113100,301427962,1230,1231,1232,1230,3018
20240807,113000,297715792,1230,1230,1230,1230,1
20240807,112900,297714562,1230,1230,1230,1230,0
20240807,112800,297714562,1230,1230,1230,1230,3000
20240807,112700,294024562,1230,1221,1230,1221,860
20240807,112600,292967410,1226,1227,1227,1226,2500
20240807,112500,289902404,1228,1228,1228,1228,0
20240807,112400,289902404,1228,1228,1228,1228,0
20240807,112300,289902404,1228,1228,1228,1228,1442
20240807,112200,288131628,1228,1228,1228,1228,100
20240807,112100,288008828,1228,1228,1228,1228,0
20240807,112000,288008828,1228,1228,1228,1228,1
20240807,111900,288007600,1225,1227,1227,1225,3294
20240807,111800,283970448,1227,1226,1227,1226,1674
20240807,111700,281917450,1226,1226,1226,1226,0
20240807,111600,281917450,1226,1226,1226,1226,0
20240807,111500,281917450,1226,1226,1226,1226,1
20240807,111400,281916224,1219,1219,1219,1219,55
20240807,111300,281849179,1220,1220,1220,1220,0
20240807,111200,281849179,1220,1227,1227,1220,2003
20240807,111100,279405498,1227,1227,1227,1227,0
20240807,111000,279405498,1227,1227,1227,1227,1
20240807,110900,279404271,1220,1220,1220,1220,0
20240807,110800,279404271,1220,1222,1228,1220,5611
20240807,110700,272557160,1221,1218,1221,1218,4106
20240807,110600,267551063,1217,1217,1217,1217,0
20240807,110500,267551063,1217,1217,1217,1217,9
20240807,110400,267540110,1218,1218,1218,1218,0
20240807,110300,267540110,1218,1218,1218,1218,0
20240807,110200,267540110,1218,1217,1218,1217,100
20240807,110100,267418409,1217,1217,1217,1217,7
20240807,110000,267409890,1217,1215,1217,1215,209
20240807,105900,267155831,1215,1215,1215,1215,0
20240807,105800,267155831,1215,1215,1215,1215,0
20240807,105700,267155831,1215,1215,1215,1215,2900
20240807,105600,263632331,1215,1216,1217,1208,2426
20240807,105500,260685508,1215,1208,1215,1208,916
20240807,105400,259575291,1215,1215,1215,1215,0
20240807,105300,259575291,1215,1215,1215,1215,723
20240807,105200,258696846,1215,1215,1215,1215,0
20240807,105100,258696846,1215,1215,1215,1215,1
20240807,105000,258695631,1208,1208,1208,1208,1100
20240807,104900,257366831,1214,1214,1214,1214,0
20240807,104800,257366831,1214,1214,1214,1214,0
20240807,104700,257366831,1214,1214,1214,1214,1000
20240807,104600,256152831,1214,1214,1214,1214,0
20240807,104500,256152831,1214,1214,1214,1214,800
20240807,104400,255181631,1210,1209,1210,1209,1589
20240807,104300,253259578,1209,1209,1209,1209,10
20240807,104200,253247488,1209,1206,1209,1206,13462
20240807,104100,236996960,1206,1206,1206,1206,676
20240807,104000,236181704,1206,1206,1206,1206,414
20240807,103900,235682420,1206,1205,1206,1205,2255
20240807,103800,232965144,1205,1203,1205,1203,1474
20240807,103700,231189628,1203,1203,1203,1203,0
20240807,103600,231189628,1203,1203,1203,1203,0
20240807,103500,231189628,1203,1203,1203,1203,1
20240807,103400,231188425,1197,1197,1197,1197,0
20240807,103300,231188425,1197,1202,1203,1197,879
20240807,103200,230133866,1197,1201,1201,1197,1520
20240807,103100,228313546,1205,1205,1205,1205,0
20240807,103000,228313546,1205,1205,1205,1205,0
20240807,102900,228313546,1205,1205,1205,1205,0
20240807,102800,228313546,1205,1205,1205,1205,0
20240807,102700,228313546,1205,1205,1205,1205,1
20240807,102600,228312341,1196,1196,1196,1196,0
20240807,102500,228312341,1196,1196,1196,1196,554
20240807,102400,227649757,1205,1195,1205,1195,11037
20240807,102300,214460532,1195,1195,1195,1195,40000
20240807,102200,166660532,1196,1196,1196,1196,20000
20240807,102100,142740532,1206,1206,1206,1206,0
20240807,102000,142740532,1206,1206,1206,1206,0
20240807,101900,142740532,1206,1206,1206,1206,1
20240807,101800,142739326,1206,1206,1206,1206,0
20240807,101700,142739326,1206,1206,1206,1206,0
20240807,101600,142739326,1206,1206,1206,1206,1
20240807,101500,142738120,1192,1200,1200,1192,1000
20240807,101400,141544510,1208,1208,1208,1208,0
20240807,101300,141544510,1208,1208,1208,1208,0
20240807,101200,141544510,1208,1208,1208,1208,0
20240807,101100,141544510,1208,1208,1208,1208,1
20240807,101000,141543302,1205,1205,1205,1205,10
20240807,100900,141531252,1208,1205,1208,1205,555
20240807,100800,140862465,1200,1200,1200,1200,0
20240807,100700,140862465,1200,1200,1200,1200,179
20240807,100600,140647665,1205,1205,1205,1205,1
20240807,100500,140646460,1200,1201,1201,1200,740
20240807,100400,139758459,1208,1208,1208,1208,0
20240807,100300,139758459,1208,1208,1208,1208,0
20240807,100200,139758459,1208,1208,1208,1208,0
20240807,100100,139758459,1208,1204,1208,1204,101
20240807,100000,139636851,1208,1208,1208,1208,400
20240807,095900,139153651,1208,1208,1208,1208,2
20240807,095800,139151235,1208,1208,1208,1206,73
20240807,095700,139063191,1208,1208,1208,1208,100
20240807,095600,138942391,1209,1209,1209,1209,10
20240807,095500,138930301,1209,1209,1209,1209,3
20240807,095400,138926674,1209,1209,1209,1209,74
20240807,095300,138837208,1209,1209,1209,1209,70
20240807,095200,138752578,1209,1209,1209,1209,0
20240807,095100,138752578,1209,1208,1209,1208,3099
20240807,095000,135008984,1208,1208,1208,1208,2
20240807,094900,135006568,1207,1207,1207,1207,200
20240807,094800,134765168,1207,1207,1207,1207,2400
20240807,094700,131868368,1209,1206,1209,1206,2
20240807,094600,131865953,1206,1206,1206,1205,620
20240807,094500,131118801,1210,1210,1210,1210,2874
20240807,094400,127641261,1210,1207,1210,1207,2256
20240807,094300,124912273,1208,1208,1208,1208,105
20240807,094200,124785433,1208,1208,1208,1206,3866
20240807,094100,120123033,1206,1198,1208,1198,5738
20240807,094000,113240695,1198,1197,1198,1197,5001
20240807,093900,107254497,1199,1204,1204,1199,1413
20240807,093800,105554941,1211,1206,1211,1203,6143
20240807,093700,98149903,1211,1215,1215,1203,16992
20240807,093600,77707054,1214,1209,1214,1200,8721
20240807,093500,67182133,1209,1209,1214,1209,3543
20240807,093400,62895059,1208,1203,1208,1201,8765
20240807,093300,52340774,1203,1198,1203,1192,10165
20240807,093200,40161795,1197,1186,1197,1186,4746
20240807,093100,34501329,1176,1182,1189,1176,9542
20240807,093000,23170448,1182,1182,1182,1182,500
20240807,092900,22579448,1182,1181,1182,1181,68
20240807,092800,22499135,1181,1181,1181,1181,0
20240807,092700,22499135,1181,1181,1181,1181,20
20240807,092600,22475515,1181,1181,1181,1181,3
20240807,092500,22471972,1181,1181,1181,1181,1
20240807,092400,22470791,1175,1175,1175,1175,900
20240807,092300,21413291,1173,1171,1181,1171,1307
20240807,092200,19880984,1171,1171,1171,1171,500
20240807,092100,19295484,1170,1171,1171,1170,178
20240807,092000,19087186,1175,1175,1175,1175,1
20240807,091900,19086011,1181,1173,1181,1173,858
20240807,091800,18079569,1173,1172,1173,1172,13
20240807,091700,18064330,1170,1173,1173,1170,354
20240807,091600,17649949,1183,1182,1183,1182,21
20240807,091500,17625126,1182,1182,1182,1182,12
20240807,091400,17610942,1182,1181,1182,1181,7
20240807,091300,17602670,1182,1182,1182,1182,13
20240807,091200,17587304,1180,1175,1180,1175,1110
20240807,091100,16282212,1175,1175,1175,1175,0
20240807,091000,16282212,1175,1175,1175,1175,354
20240807,090900,15866262,1175,1175,1175,1175,2219
20240807,090800,13258937,1175,1170,1175,1170,230
20240807,090700,12989832,1170,1170,1170,1170,510
20240807,090600,12393132,1175,1179,1179,1175,2
20240807,090500,12390778,1179,1174,1180,1168,1534
20240807,090400,10598383,1175,1175,1175,1175,0
20240807,090300,10598383,1175,1175,1175,1175,1
20240807,090200,10597208,1177,1175,1179,1175,2089
20240807,090100,8138283,1178,1163,1179,1163,2191
20240807,090000,5582677,1169,1162,1169,1162,4794