KissMeData/032080/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191300,21123979,1228,1228,1228,1228,256
20240809,191200,21123979,1228,1228,1228,1228,0
20240809,191100,21123979,1228,1228,1228,1228,0
20240809,191000,21123979,1228,1228,1228,1228,0
20240809,190900,21123979,1228,1228,1228,1228,0
20240809,190800,21123979,1228,1228,1228,1228,0
20240809,190700,21123979,1228,1228,1228,1228,0
20240809,190600,21123979,1228,1228,1228,1228,0
20240809,190500,21123979,1228,1228,1228,1228,0
20240809,190400,21123979,1228,1228,1228,1228,0
20240809,190300,21123979,1228,1228,1228,1228,0
20240809,190200,21123979,1228,1228,1228,1228,0
20240809,190100,21123979,1228,1228,1228,1228,0
20240809,190000,21123979,1228,1228,1228,1228,0
20240809,185900,21123979,1228,1228,1228,1228,0
20240809,185800,21123979,1228,1228,1228,1228,0
20240809,185700,21123979,1228,1228,1228,1228,0
20240809,185600,21123979,1228,1228,1228,1228,0
20240809,185500,21123979,1228,1228,1228,1228,0
20240809,185400,21123979,1228,1228,1228,1228,0
20240809,185300,21123979,1228,1228,1228,1228,0
20240809,185200,21123979,1228,1228,1228,1228,0
20240809,185100,21123979,1228,1228,1228,1228,0
20240809,185000,21123979,1228,1228,1228,1228,0
20240809,184900,21123979,1228,1228,1228,1228,0
20240809,184800,21123979,1228,1228,1228,1228,0
20240809,184700,21123979,1228,1228,1228,1228,0
20240809,184600,21123979,1228,1228,1228,1228,0
20240809,184500,21123979,1228,1228,1228,1228,0
20240809,184400,21123979,1228,1228,1228,1228,0
20240809,184300,21123979,1228,1228,1228,1228,256
20240809,184200,21123979,1228,1228,1228,1228,0
20240809,184100,21123979,1228,1228,1228,1228,0
20240809,184000,21123979,1228,1228,1228,1228,0
20240809,183900,21123979,1228,1228,1228,1228,0
20240809,183800,21123979,1228,1228,1228,1228,0
20240809,183700,21123979,1228,1228,1228,1228,0
20240809,183600,21123979,1228,1228,1228,1228,0
20240809,183500,21123979,1228,1228,1228,1228,0
20240809,183400,21123979,1228,1228,1228,1228,0
20240809,183300,21123979,1228,1228,1228,1228,0
20240809,183200,21123979,1228,1228,1228,1228,0
20240809,183100,21123979,1228,1228,1228,1228,0
20240809,183000,21123979,1228,1228,1228,1228,0
20240809,182900,21123979,1228,1228,1228,1228,0
20240809,182800,21123979,1228,1228,1228,1228,0
20240809,182700,21123979,1228,1228,1228,1228,0
20240809,182600,21123979,1228,1228,1228,1228,0
20240809,182500,21123979,1228,1228,1228,1228,0
20240809,182400,21123979,1228,1228,1228,1228,0
20240809,182300,21123979,1228,1228,1228,1228,0
20240809,182200,21123979,1228,1228,1228,1228,0
20240809,182100,21123979,1228,1228,1228,1228,0
20240809,182000,21123979,1228,1228,1228,1228,0
20240809,181900,21123979,1228,1228,1228,1228,0
20240809,181800,21123979,1228,1228,1228,1228,0
20240809,181700,21123979,1228,1228,1228,1228,0
20240809,181600,21123979,1228,1228,1228,1228,0
20240809,181500,21123979,1228,1228,1228,1228,0
20240809,181400,21123979,1228,1228,1228,1228,0
20240809,181300,21123979,1228,1228,1228,1228,256
20240809,181200,21123979,1228,1228,1228,1228,0
20240809,181100,21123979,1228,1228,1228,1228,0
20240809,181000,21123979,1228,1228,1228,1228,0
20240809,180900,21123979,1228,1228,1228,1228,0
20240809,180800,21123979,1228,1228,1228,1228,0
20240809,180700,21123979,1228,1228,1228,1228,0
20240809,180600,21123979,1228,1228,1228,1228,0
20240809,180500,21123979,1228,1228,1228,1228,0
20240809,180400,21123979,1228,1228,1228,1228,0
20240809,180300,21123979,1228,1228,1228,1228,0
20240809,180200,21123979,1228,1228,1228,1228,0
20240809,180100,21123979,1228,1228,1228,1228,0
20240809,180000,21123979,1228,1228,1228,1228,0
20240809,175900,21123979,1228,1228,1228,1228,0
20240809,175800,21123979,1228,1228,1228,1228,0
20240809,175700,21123979,1228,1228,1228,1228,0
20240809,175600,21123979,1228,1228,1228,1228,0
20240809,175500,21123979,1228,1228,1228,1228,0
20240809,175400,21123979,1228,1228,1228,1228,0
20240809,175300,21123979,1228,1228,1228,1228,0
20240809,175200,21123979,1228,1228,1228,1228,0
20240809,175100,21123979,1228,1228,1228,1228,0
20240809,175000,21123979,1228,1228,1228,1228,0
20240809,174900,21123979,1228,1228,1228,1228,0
20240809,174800,21123979,1228,1228,1228,1228,0
20240809,174700,21123979,1228,1228,1228,1228,0
20240809,174600,21123979,1228,1228,1228,1228,0
20240809,174500,21123979,1228,1228,1228,1228,0
20240809,174400,21123979,1228,1228,1228,1228,0
20240809,174300,21123979,1228,1228,1228,1228,256
20240809,174200,21123979,1228,1228,1228,1228,0
20240809,174100,21123979,1228,1228,1228,1228,0
20240809,174000,21123979,1228,1228,1228,1228,0
20240809,173900,21123979,1228,1228,1228,1228,0
20240809,173800,21123979,1228,1228,1228,1228,0
20240809,173700,21123979,1228,1228,1228,1228,0
20240809,173600,21123979,1228,1228,1228,1228,0
20240809,173500,21123979,1228,1228,1228,1228,0
20240809,173400,21123979,1228,1228,1228,1228,0
20240809,173300,21123979,1228,1228,1228,1228,0
20240809,173200,21123979,1228,1228,1228,1228,0
20240809,173100,21123979,1228,1228,1228,1228,0
20240809,173000,21123979,1228,1228,1228,1228,0
20240809,172900,21123979,1228,1228,1228,1228,0
20240809,172800,21123979,1228,1228,1228,1228,0
20240809,172700,21123979,1228,1228,1228,1228,0
20240809,172600,21123979,1228,1228,1228,1228,0
20240809,172500,21123979,1228,1228,1228,1228,0
20240809,172400,21123979,1228,1228,1228,1228,0
20240809,172300,21123979,1228,1228,1228,1228,0
20240809,172200,21123979,1228,1228,1228,1228,0
20240809,172100,21123979,1228,1228,1228,1228,0
20240809,172000,21123979,1228,1228,1228,1228,0
20240809,171900,21123979,1228,1228,1228,1228,0
20240809,171800,21123979,1228,1228,1228,1228,0
20240809,171700,21123979,1228,1228,1228,1228,0
20240809,171600,21123979,1228,1228,1228,1228,0
20240809,171500,21123979,1228,1228,1228,1228,0
20240809,171400,21123979,1228,1228,1228,1228,0
20240809,171300,21123979,1228,1228,1228,1228,256
20240809,171200,21123979,1228,1228,1228,1228,0
20240809,171100,21123979,1228,1228,1228,1228,0
20240809,171000,21123979,1228,1228,1228,1228,0
20240809,170900,21123979,1228,1228,1228,1228,0
20240809,170800,21123979,1228,1228,1228,1228,0
20240809,170700,21123979,1228,1228,1228,1228,0
20240809,170600,21123979,1228,1228,1228,1228,0
20240809,170500,21123979,1228,1228,1228,1228,0
20240809,170400,21123979,1228,1228,1228,1228,0
20240809,170300,21123979,1228,1228,1228,1228,0
20240809,170200,21123979,1228,1228,1228,1228,0
20240809,170100,21123979,1228,1228,1228,1228,0
20240809,170000,21123979,1228,1228,1228,1228,0
20240809,165900,21123979,1228,1228,1228,1228,0
20240809,165800,21123979,1228,1228,1228,1228,0
20240809,165700,21123979,1228,1228,1228,1228,0
20240809,165600,21123979,1228,1228,1228,1228,0
20240809,165500,21123979,1228,1228,1228,1228,0
20240809,165400,21123979,1228,1228,1228,1228,0
20240809,165300,21123979,1228,1228,1228,1228,0
20240809,165200,21123979,1228,1228,1228,1228,0
20240809,165100,21123979,1228,1228,1228,1228,0
20240809,165000,21123979,1228,1228,1228,1228,0
20240809,164900,21123979,1228,1228,1228,1228,0
20240809,164800,21123979,1228,1228,1228,1228,0
20240809,164700,21123979,1228,1228,1228,1228,0
20240809,164600,21123979,1228,1228,1228,1228,0
20240809,164500,21123979,1228,1228,1228,1228,0
20240809,164400,21123979,1228,1228,1228,1228,0
20240809,164300,21123979,1228,1228,1228,1228,256
20240809,164200,21123979,1228,1228,1228,1228,0
20240809,164100,21123979,1228,1228,1228,1228,0
20240809,164000,21123979,1228,1228,1228,1228,0
20240809,163900,21123979,1228,1228,1228,1228,0
20240809,163800,21123979,1228,1228,1228,1228,0
20240809,163700,21123979,1228,1228,1228,1228,0
20240809,163600,21123979,1228,1228,1228,1228,0
20240809,163500,21123979,1228,1228,1228,1228,0
20240809,163400,21123979,1228,1228,1228,1228,0
20240809,163300,21123979,1228,1228,1228,1228,0
20240809,163200,21123979,1228,1228,1228,1228,0
20240809,163100,21123979,1228,1228,1228,1228,0
20240809,163000,21123979,1228,1228,1228,1228,0
20240809,162900,21123979,1228,1228,1228,1228,0
20240809,162800,21123979,1228,1228,1228,1228,0
20240809,162700,21123979,1228,1228,1228,1228,0
20240809,162600,21123979,1228,1228,1228,1228,0
20240809,162500,21123979,1228,1228,1228,1228,0
20240809,162400,21123979,1228,1228,1228,1228,0
20240809,162300,21123979,1228,1228,1228,1228,0
20240809,162200,21123979,1228,1228,1228,1228,0
20240809,162100,21123979,1228,1228,1228,1228,0
20240809,162000,21123979,1228,1228,1228,1228,0
20240809,161900,21123979,1228,1228,1228,1228,0
20240809,161800,21123979,1228,1228,1228,1228,0
20240809,161700,21123979,1228,1228,1228,1228,0
20240809,161600,21123979,1228,1228,1228,1228,0
20240809,161500,21123979,1228,1228,1228,1228,0
20240809,161400,21123979,1228,1228,1228,1228,0
20240809,161300,21123979,1228,1228,1228,1228,256
20240809,161200,21123979,1228,1228,1228,1228,0
20240809,161100,21123979,1228,1228,1228,1228,0
20240809,161000,21123979,1228,1228,1228,1228,0
20240809,160900,21123979,1228,1228,1228,1228,0
20240809,160800,21123979,1228,1228,1228,1228,0
20240809,160700,21123979,1228,1228,1228,1228,0
20240809,160600,21123979,1228,1228,1228,1228,0
20240809,160500,21123979,1228,1228,1228,1228,0
20240809,160400,21123979,1228,1228,1228,1228,0
20240809,160300,21123979,1228,1228,1228,1228,0
20240809,160200,21123979,1228,1228,1228,1228,0
20240809,160100,21123979,1228,1228,1228,1228,0
20240809,160000,21123979,1228,1228,1228,1228,0
20240809,155900,21123979,1228,1228,1228,1228,0
20240809,155800,21123979,1228,1228,1228,1228,0
20240809,155700,21123979,1228,1228,1228,1228,0
20240809,155600,21123979,1228,1228,1228,1228,0
20240809,155500,21123979,1228,1228,1228,1228,0
20240809,155400,21123979,1228,1228,1228,1228,0
20240809,155300,21123979,1228,1228,1228,1228,0
20240809,155200,21123979,1228,1228,1228,1228,0
20240809,155100,21123979,1228,1228,1228,1228,0
20240809,155000,21123979,1228,1228,1228,1228,0
20240809,154900,21123979,1228,1228,1228,1228,0
20240809,154800,21123979,1228,1228,1228,1228,0
20240809,154700,21123979,1228,1228,1228,1228,0
20240809,154600,21123979,1228,1228,1228,1228,0
20240809,154500,21123979,1228,1228,1228,1228,0
20240809,154400,21123979,1228,1228,1228,1228,0
20240809,154300,21123979,1228,1228,1228,1228,256
20240809,154200,21123979,1228,1228,1228,1228,0
20240809,154100,21123979,1228,1228,1228,1228,0
20240809,154000,21123979,1228,1228,1228,1228,0
20240809,153900,21123979,1228,1228,1228,1228,0
20240809,153800,21123979,1228,1228,1228,1228,0
20240809,153700,21123979,1228,1228,1228,1228,0
20240809,153600,21123979,1228,1228,1228,1228,0
20240809,153500,21123979,1228,1228,1228,1228,0
20240809,153400,21123979,1228,1228,1228,1228,0
20240809,153300,21123979,1228,1228,1228,1228,0
20240809,153200,21123979,1228,1228,1228,1228,0
20240809,153100,21123979,1228,1228,1228,1228,0
20240809,153000,21123979,1228,1228,1228,1228,256
20240809,152900,20809611,1208,1208,1208,1208,0
20240809,152800,20809611,1208,1208,1208,1208,0
20240809,152700,20809611,1208,1208,1208,1208,0
20240809,152600,20809611,1208,1208,1208,1208,0
20240809,152500,20809611,1208,1208,1208,1208,0
20240809,152400,20809611,1208,1208,1208,1208,0
20240809,152300,20809611,1208,1208,1208,1208,0
20240809,152200,20809611,1208,1208,1208,1208,0
20240809,152100,20809611,1208,1208,1208,1208,0
20240809,152000,20809611,1208,1208,1208,1208,0
20240809,151900,20809611,1208,1207,1221,1207,1203
20240809,151800,19341165,1216,1209,1216,1208,71
20240809,151700,19255201,1209,1209,1209,1209,0
20240809,151600,19255201,1209,1209,1209,1209,0
20240809,151500,19255201,1209,1209,1209,1209,0
20240809,151400,19255201,1209,1209,1209,1209,0
20240809,151300,19255201,1209,1209,1209,1209,0
20240809,151200,19255201,1209,1209,1209,1209,0
20240809,151100,19255201,1209,1209,1209,1209,0
20240809,151000,19255201,1209,1209,1209,1209,0
20240809,150900,19255201,1209,1209,1209,1209,0
20240809,150800,19255201,1209,1209,1209,1209,0
20240809,150700,19255201,1209,1209,1209,1209,0
20240809,150600,19255201,1209,1209,1209,1209,1
20240809,150500,19253992,1208,1208,1208,1208,0
20240809,150400,19253992,1208,1208,1208,1208,0
20240809,150300,19253992,1208,1208,1208,1208,1
20240809,150200,19252784,1217,1217,1217,1217,1
20240809,150100,19251567,1208,1208,1208,1208,0
20240809,150000,19251567,1208,1209,1209,1208,300
20240809,145900,18889117,1209,1209,1209,1209,0
20240809,145800,18889117,1209,1209,1209,1209,0
20240809,145700,18889117,1209,1209,1209,1209,0
20240809,145600,18889117,1209,1209,1209,1209,0
20240809,145500,18889117,1209,1209,1209,1209,0
20240809,145400,18889117,1209,1209,1209,1209,0
20240809,145300,18889117,1209,1209,1209,1209,1
20240809,145200,18887908,1207,1207,1207,1207,0
20240809,145100,18887908,1207,1207,1207,1207,0
20240809,145000,18887908,1207,1207,1207,1207,0
20240809,144900,18887908,1207,1207,1207,1207,0
20240809,144800,18887908,1207,1217,1217,1207,825
20240809,144700,17883927,1217,1217,1217,1217,0
20240809,144600,17883927,1217,1217,1217,1217,0
20240809,144500,17883927,1217,1217,1217,1217,0
20240809,144400,17883927,1217,1217,1217,1217,0
20240809,144300,17883927,1217,1217,1217,1217,0
20240809,144200,17883927,1217,1217,1217,1217,0
20240809,144100,17883927,1217,1217,1217,1217,0
20240809,144000,17883927,1217,1217,1217,1217,0
20240809,143900,17883927,1217,1217,1217,1217,0
20240809,143800,17883927,1217,1217,1217,1217,0
20240809,143700,17883927,1217,1217,1217,1217,10
20240809,143600,17871757,1217,1212,1217,1212,6
20240809,143500,17864470,1210,1210,1210,1210,0
20240809,143400,17864470,1210,1210,1210,1210,0
20240809,143300,17864470,1210,1210,1210,1210,0
20240809,143200,17864470,1210,1210,1210,1210,0
20240809,143100,17864470,1210,1210,1210,1210,199
20240809,143000,17623680,1209,1209,1209,1209,2
20240809,142900,17621262,1210,1210,1210,1210,0
20240809,142800,17621262,1210,1210,1210,1210,0
20240809,142700,17621262,1210,1210,1210,1210,0
20240809,142600,17621262,1210,1210,1210,1210,0
20240809,142500,17621262,1210,1210,1210,1210,0
20240809,142400,17621262,1210,1210,1210,1210,0
20240809,142300,17621262,1210,1210,1210,1210,0
20240809,142200,17621262,1210,1210,1210,1210,0
20240809,142100,17621262,1210,1210,1210,1210,0
20240809,142000,17621262,1210,1210,1210,1210,0
20240809,141900,17621262,1210,1210,1210,1210,0
20240809,141800,17621262,1210,1210,1210,1210,0
20240809,141700,17621262,1210,1210,1210,1210,0
20240809,141600,17621262,1210,1210,1210,1210,0
20240809,141500,17621262,1210,1210,1210,1210,0
20240809,141400,17621262,1210,1210,1210,1210,0
20240809,141300,17621262,1210,1211,1211,1210,3
20240809,141200,17617630,1213,1213,1213,1213,0
20240809,141100,17617630,1213,1213,1213,1213,0
20240809,141000,17617630,1213,1213,1213,1213,0
20240809,140900,17617630,1213,1213,1213,1213,5
20240809,140800,17611565,1215,1215,1215,1215,0
20240809,140700,17611565,1215,1215,1215,1215,0
20240809,140600,17611565,1215,1215,1215,1215,0
20240809,140500,17611565,1215,1215,1215,1215,0
20240809,140400,17611565,1215,1215,1215,1215,0
20240809,140300,17611565,1215,1214,1215,1214,7
20240809,140200,17603066,1207,1215,1215,1207,101
20240809,140100,17481151,1215,1215,1215,1215,1
20240809,140000,17479936,1216,1216,1216,1216,0
20240809,135900,17479936,1216,1216,1216,1216,0
20240809,135800,17479936,1216,1216,1216,1216,0
20240809,135700,17479936,1216,1216,1216,1216,0
20240809,135600,17479936,1216,1216,1216,1216,0
20240809,135500,17479936,1216,1216,1216,1216,0
20240809,135400,17479936,1216,1216,1216,1216,0
20240809,135300,17479936,1216,1216,1216,1216,0
20240809,135200,17479936,1216,1216,1216,1216,0
20240809,135100,17479936,1216,1216,1216,1216,0
20240809,135000,17479936,1216,1216,1216,1216,0
20240809,134900,17479936,1216,1216,1216,1216,0
20240809,134800,17479936,1216,1216,1216,1216,0
20240809,134700,17479936,1216,1216,1216,1216,0
20240809,134600,17479936,1216,1216,1216,1216,0
20240809,134500,17479936,1216,1216,1216,1216,0
20240809,134400,17479936,1216,1216,1216,1216,0
20240809,134300,17479936,1216,1216,1216,1216,0
20240809,134200,17479936,1216,1216,1216,1216,0
20240809,134100,17479936,1216,1216,1216,1216,0
20240809,134000,17479936,1216,1216,1216,1216,1
20240809,133900,17478720,1208,1208,1208,1208,42
20240809,133800,17427984,1217,1217,1217,1217,0
20240809,133700,17427984,1217,1217,1217,1217,0
20240809,133600,17427984,1217,1217,1217,1217,0
20240809,133500,17427984,1217,1217,1217,1217,0
20240809,133400,17427984,1217,1217,1217,1217,0
20240809,133300,17427984,1217,1217,1217,1217,0
20240809,133200,17427984,1217,1216,1217,1216,2
20240809,133100,17425551,1217,1217,1217,1217,0
20240809,133000,17425551,1217,1217,1217,1217,0
20240809,132900,17425551,1217,1217,1217,1217,0
20240809,132800,17425551,1217,1217,1217,1217,0
20240809,132700,17425551,1217,1217,1217,1217,0
20240809,132600,17425551,1217,1217,1217,1217,0
20240809,132500,17425551,1217,1217,1217,1217,0
20240809,132400,17425551,1217,1217,1217,1217,0
20240809,132300,17425551,1217,1217,1217,1217,0
20240809,132200,17425551,1217,1217,1217,1217,0
20240809,132100,17425551,1217,1217,1217,1217,0
20240809,132000,17425551,1217,1217,1217,1217,0
20240809,131900,17425551,1217,1217,1217,1217,0
20240809,131800,17425551,1217,1217,1217,1217,0
20240809,131700,17425551,1217,1217,1217,1217,0
20240809,131600,17425551,1217,1217,1217,1217,0
20240809,131500,17425551,1217,1217,1217,1217,0
20240809,131400,17425551,1217,1217,1217,1217,0
20240809,131300,17425551,1217,1217,1217,1217,0
20240809,131200,17425551,1217,1217,1217,1217,1
20240809,131100,17424334,1208,1211,1211,1208,32
20240809,131000,17385672,1218,1218,1218,1218,0
20240809,130900,17385672,1218,1218,1218,1218,0
20240809,130800,17385672,1218,1218,1218,1218,0
20240809,130700,17385672,1218,1218,1218,1218,0
20240809,130600,17385672,1218,1218,1218,1218,0
20240809,130500,17385672,1218,1218,1218,1218,0
20240809,130400,17385672,1218,1218,1218,1218,0
20240809,130300,17385672,1218,1218,1218,1218,0
20240809,130200,17385672,1218,1217,1218,1217,3
20240809,130100,17382020,1219,1219,1219,1219,0
20240809,130000,17382020,1219,1219,1219,1219,0
20240809,125900,17382020,1219,1219,1219,1219,0
20240809,125800,17382020,1219,1219,1219,1219,0
20240809,125700,17382020,1219,1219,1219,1219,0
20240809,125600,17382020,1219,1219,1219,1219,0
20240809,125500,17382020,1219,1219,1219,1219,0
20240809,125400,17382020,1219,1219,1219,1219,1
20240809,125300,17380801,1220,1220,1220,1220,0
20240809,125200,17380801,1220,1220,1220,1220,0
20240809,125100,17380801,1220,1220,1220,1220,0
20240809,125000,17380801,1220,1220,1220,1220,0
20240809,124900,17380801,1220,1220,1220,1220,0
20240809,124800,17380801,1220,1220,1220,1220,0
20240809,124700,17380801,1220,1220,1220,1220,0
20240809,124600,17380801,1220,1220,1220,1220,0
20240809,124500,17380801,1220,1220,1220,1220,0
20240809,124400,17380801,1220,1220,1220,1220,0
20240809,124300,17380801,1220,1220,1220,1220,0
20240809,124200,17380801,1220,1220,1220,1220,0
20240809,124100,17380801,1220,1220,1220,1220,0
20240809,124000,17380801,1220,1220,1220,1220,0
20240809,123900,17380801,1220,1220,1220,1220,2
20240809,123800,17378361,1220,1220,1220,1220,0
20240809,123700,17378361,1220,1220,1220,1220,0
20240809,123600,17378361,1220,1212,1220,1212,832
20240809,123500,16366724,1212,1212,1212,1212,0
20240809,123400,16366724,1212,1212,1212,1212,0
20240809,123300,16366724,1212,1212,1212,1212,0
20240809,123200,16366724,1212,1212,1212,1212,0
20240809,123100,16366724,1212,1212,1212,1212,0
20240809,123000,16366724,1212,1212,1212,1212,0
20240809,122900,16366724,1212,1212,1212,1212,0
20240809,122800,16366724,1212,1212,1212,1212,0
20240809,122700,16366724,1212,1212,1212,1212,0
20240809,122600,16366724,1212,1212,1212,1212,0
20240809,122500,16366724,1212,1212,1212,1212,0
20240809,122400,16366724,1212,1212,1212,1212,0
20240809,122300,16366724,1212,1212,1212,1212,0
20240809,122200,16366724,1212,1212,1212,1212,0
20240809,122100,16366724,1212,1212,1212,1212,0
20240809,122000,16366724,1212,1212,1212,1212,0
20240809,121900,16366724,1212,1212,1212,1212,0
20240809,121800,16366724,1212,1212,1212,1212,0
20240809,121700,16366724,1212,1212,1212,1212,0
20240809,121600,16366724,1212,1212,1212,1212,0
20240809,121500,16366724,1212,1212,1212,1212,0
20240809,121400,16366724,1212,1212,1212,1212,0
20240809,121300,16366724,1212,1212,1212,1212,0
20240809,121200,16366724,1212,1212,1212,1212,0
20240809,121100,16366724,1212,1212,1212,1212,0
20240809,121000,16366724,1212,1212,1212,1212,0
20240809,120900,16366724,1212,1208,1212,1207,1402
20240809,120800,14673974,1207,1210,1210,1207,438
20240809,120700,14144034,1210,1210,1210,1210,2
20240809,120600,14141614,1210,1210,1210,1210,0
20240809,120500,14141614,1210,1210,1210,1210,0
20240809,120400,14141614,1210,1210,1210,1210,0
20240809,120300,14141614,1210,1210,1210,1210,0
20240809,120200,14141614,1210,1210,1210,1210,0
20240809,120100,14141614,1210,1210,1210,1210,0
20240809,120000,14141614,1210,1210,1210,1210,0
20240809,115900,14141614,1210,1210,1210,1210,0
20240809,115800,14141614,1210,1210,1210,1210,0
20240809,115700,14141614,1210,1210,1210,1210,0
20240809,115600,14141614,1210,1210,1210,1210,0
20240809,115500,14141614,1210,1210,1210,1210,0
20240809,115400,14141614,1210,1210,1210,1210,0
20240809,115300,14141614,1210,1210,1210,1210,0
20240809,115200,14141614,1210,1210,1210,1210,0
20240809,115100,14141614,1210,1210,1210,1210,0
20240809,115000,14141614,1210,1210,1210,1210,0
20240809,114900,14141614,1210,1210,1210,1210,2
20240809,114800,14139194,1210,1210,1210,1210,0
20240809,114700,14139194,1210,1210,1210,1210,5
20240809,114600,14133144,1210,1210,1210,1210,2
20240809,114500,14130724,1220,1215,1220,1215,299
20240809,114400,13766195,1209,1209,1209,1209,0
20240809,114300,13766195,1209,1209,1209,1209,0
20240809,114200,13766195,1209,1209,1209,1209,0
20240809,114100,13766195,1209,1209,1209,1209,0
20240809,114000,13766195,1209,1209,1209,1209,0
20240809,113900,13766195,1209,1209,1209,1209,0
20240809,113800,13766195,1209,1209,1209,1209,0
20240809,113700,13766195,1209,1209,1209,1209,0
20240809,113600,13766195,1209,1209,1209,1209,1
20240809,113500,13764986,1208,1208,1208,1208,0
20240809,113400,13764986,1208,1208,1208,1208,0
20240809,113300,13764986,1208,1208,1208,1208,0
20240809,113200,13764986,1208,1208,1208,1208,0
20240809,113100,13764986,1208,1208,1208,1208,265
20240809,113000,13444866,1208,1208,1208,1208,0
20240809,112900,13444866,1208,1208,1208,1208,0
20240809,112800,13444866,1208,1208,1208,1208,0
20240809,112700,13444866,1208,1208,1208,1208,0
20240809,112600,13444866,1208,1208,1208,1208,0
20240809,112500,13444866,1208,1208,1208,1208,0
20240809,112400,13444866,1208,1208,1208,1208,0
20240809,112300,13444866,1208,1208,1208,1208,0
20240809,112200,13444866,1208,1208,1208,1208,0
20240809,112100,13444866,1208,1208,1208,1208,0
20240809,112000,13444866,1208,1208,1208,1208,0
20240809,111900,13444866,1208,1208,1208,1208,0
20240809,111800,13444866,1208,1208,1208,1208,0
20240809,111700,13444866,1208,1209,1209,1208,18
20240809,111600,13423105,1209,1218,1218,1209,2
20240809,111500,13420678,1217,1217,1217,1217,373
20240809,111400,12966737,1217,1217,1217,1217,226
20240809,111300,12691695,1217,1217,1217,1217,0
20240809,111200,12691695,1217,1217,1217,1217,0
20240809,111100,12691695,1217,1217,1217,1217,0
20240809,111000,12691695,1217,1217,1217,1217,0
20240809,110900,12691695,1217,1217,1217,1217,0
20240809,110800,12691695,1217,1217,1217,1217,0
20240809,110700,12691695,1217,1217,1217,1217,3
20240809,110600,12688044,1217,1217,1217,1217,0
20240809,110500,12688044,1217,1217,1217,1217,0
20240809,110400,12688044,1217,1217,1217,1217,151
20240809,110300,12504277,1208,1208,1208,1208,0
20240809,110200,12504277,1208,1208,1208,1208,0
20240809,110100,12504277,1208,1208,1208,1208,0
20240809,110000,12504277,1208,1208,1208,1208,0
20240809,105900,12504277,1208,1208,1208,1208,0
20240809,105800,12504277,1208,1208,1208,1208,0
20240809,105700,12504277,1208,1208,1208,1208,74
20240809,105600,12414885,1207,1207,1207,1207,0
20240809,105500,12414885,1207,1207,1207,1207,0
20240809,105400,12414885,1207,1207,1207,1207,0
20240809,105300,12414885,1207,1207,1207,1207,0
20240809,105200,12414885,1207,1207,1207,1207,0
20240809,105100,12414885,1207,1207,1207,1207,883
20240809,105000,11349104,1207,1207,1207,1207,0
20240809,104900,11349104,1207,1207,1207,1207,0
20240809,104800,11349104,1207,1207,1207,1207,0
20240809,104700,11349104,1207,1207,1207,1207,0
20240809,104600,11349104,1207,1207,1207,1207,0
20240809,104500,11349104,1207,1207,1207,1207,0
20240809,104400,11349104,1207,1207,1207,1207,0
20240809,104300,11349104,1207,1207,1207,1207,0
20240809,104200,11349104,1207,1207,1207,1207,0
20240809,104100,11349104,1207,1207,1207,1207,0
20240809,104000,11349104,1207,1207,1207,1207,0
20240809,103900,11349104,1207,1207,1207,1207,0
20240809,103800,11349104,1207,1207,1207,1207,1
20240809,103700,11347897,1216,1215,1216,1215,2
20240809,103600,11345466,1206,1206,1206,1206,0
20240809,103500,11345466,1206,1206,1206,1206,0
20240809,103400,11345466,1206,1206,1206,1206,0
20240809,103300,11345466,1206,1206,1206,1206,0
20240809,103200,11345466,1206,1206,1206,1206,0
20240809,103100,11345466,1206,1206,1206,1206,30
20240809,103000,11309286,1206,1206,1206,1206,0
20240809,102900,11309286,1206,1206,1206,1206,0
20240809,102800,11309286,1206,1206,1206,1206,0
20240809,102700,11309286,1206,1206,1206,1206,0
20240809,102600,11309286,1206,1206,1206,1206,0
20240809,102500,11309286,1206,1206,1206,1206,0
20240809,102400,11309286,1206,1206,1206,1206,0
20240809,102300,11309286,1206,1206,1206,1206,0
20240809,102200,11309286,1206,1206,1206,1206,0
20240809,102100,11309286,1206,1206,1206,1206,0
20240809,102000,11309286,1206,1206,1206,1206,20
20240809,101900,11285166,1206,1206,1206,1206,0
20240809,101800,11285166,1206,1206,1206,1206,0
20240809,101700,11285166,1206,1206,1206,1206,0
20240809,101600,11285166,1206,1206,1206,1206,0
20240809,101500,11285166,1206,1206,1206,1206,0
20240809,101400,11285166,1206,1206,1206,1206,0
20240809,101300,11285166,1206,1206,1206,1206,0
20240809,101200,11285166,1206,1206,1206,1206,0
20240809,101100,11285166,1206,1217,1217,1206,2
20240809,101000,11282743,1205,1205,1205,1205,0
20240809,100900,11282743,1205,1205,1205,1205,1
20240809,100800,11281538,1206,1216,1218,1206,4
20240809,100700,11276691,1205,1215,1215,1205,4200
20240809,100600,6203782,1215,1215,1215,1215,2005
20240809,100500,3767707,1215,1215,1215,1215,0
20240809,100400,3767707,1215,1215,1215,1215,0
20240809,100300,3767707,1215,1216,1216,1215,767
20240809,100200,2835109,1216,1216,1216,1216,0
20240809,100100,2835109,1216,1216,1216,1216,0
20240809,100000,2835109,1216,1216,1216,1216,0
20240809,095900,2835109,1216,1216,1216,1216,0
20240809,095800,2835109,1216,1216,1216,1216,1
20240809,095700,2833893,1221,1221,1221,1221,0
20240809,095600,2833893,1221,1221,1221,1221,1
20240809,095500,2832672,1221,1221,1221,1221,1
20240809,095400,2831451,1219,1219,1219,1219,0
20240809,095300,2831451,1219,1219,1219,1219,46
20240809,095200,2775377,1215,1215,1215,1215,0
20240809,095100,2775377,1215,1215,1215,1215,0
20240809,095000,2775377,1215,1215,1215,1215,0
20240809,094900,2775377,1215,1215,1215,1215,0
20240809,094800,2775377,1215,1215,1215,1215,0
20240809,094700,2775377,1215,1215,1215,1215,0
20240809,094600,2775377,1215,1215,1215,1215,0
20240809,094500,2775377,1215,1215,1215,1215,0
20240809,094400,2775377,1215,1215,1215,1215,0
20240809,094300,2775377,1215,1215,1215,1215,0
20240809,094200,2775377,1215,1215,1215,1215,0
20240809,094100,2775377,1215,1215,1215,1215,0
20240809,094000,2775377,1215,1215,1215,1215,0
20240809,093900,2775377,1215,1215,1215,1215,0
20240809,093800,2775377,1215,1215,1215,1215,0
20240809,093700,2775377,1215,1215,1215,1215,1
20240809,093600,2774162,1221,1221,1221,1221,0
20240809,093500,2774162,1221,1221,1221,1221,100
20240809,093400,2652062,1215,1215,1215,1215,0
20240809,093300,2652062,1215,1215,1215,1215,0
20240809,093200,2652062,1215,1215,1215,1215,0
20240809,093100,2652062,1215,1215,1215,1215,0
20240809,093000,2652062,1215,1215,1215,1215,0
20240809,092900,2652062,1215,1215,1215,1215,0
20240809,092800,2652062,1215,1215,1215,1215,0
20240809,092700,2652062,1215,1215,1215,1215,0
20240809,092600,2652062,1215,1215,1215,1215,0
20240809,092500,2652062,1215,1215,1215,1215,0
20240809,092400,2652062,1215,1215,1215,1215,0
20240809,092300,2652062,1215,1215,1215,1215,0
20240809,092200,2652062,1215,1215,1215,1215,0
20240809,092100,2652062,1215,1215,1215,1215,0
20240809,092000,2652062,1215,1215,1215,1215,1
20240809,091900,2650847,1214,1214,1214,1214,0
20240809,091800,2650847,1214,1214,1214,1214,0
20240809,091700,2650847,1214,1214,1214,1214,0
20240809,091600,2650847,1214,1214,1214,1214,1
20240809,091500,2649633,1213,1215,1215,1212,5
20240809,091400,2643563,1211,1224,1224,1211,449
20240809,091300,2094191,1225,1225,1225,1225,0
20240809,091200,2094191,1225,1224,1225,1224,8
20240809,091100,2084397,1224,1224,1224,1224,0
20240809,091000,2084397,1224,1224,1224,1224,0
20240809,090900,2084397,1224,1222,1224,1222,14
20240809,090800,2067281,1211,1214,1214,1211,10
20240809,090700,2055150,1223,1222,1223,1222,10
20240809,090600,2042927,1220,1220,1220,1220,104
20240809,090500,1916047,1220,1220,1220,1220,1
20240809,090400,1914827,1210,1210,1210,1210,0
20240809,090300,1914827,1210,1210,1210,1210,0
20240809,090200,1914827,1210,1210,1210,1210,0
20240809,090100,1914827,1210,1210,1210,1210,0
20240809,090000,1914827,1210,1208,1210,1208,1585