KissMeData/014190/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185900,129371659,1641,1641,1641,1641,1238
20240809,185800,129371659,1641,1641,1641,1641,0
20240809,185700,129371659,1641,1641,1641,1641,0
20240809,185600,129371659,1641,1641,1641,1641,0
20240809,185500,129371659,1641,1641,1641,1641,0
20240809,185400,129371659,1641,1641,1641,1641,0
20240809,185300,129371659,1641,1641,1641,1641,0
20240809,185200,129371659,1641,1641,1641,1641,0
20240809,185100,129371659,1641,1641,1641,1641,0
20240809,185000,129371659,1641,1641,1641,1641,0
20240809,184900,129371659,1641,1641,1641,1641,0
20240809,184800,129371659,1641,1641,1641,1641,0
20240809,184700,129371659,1641,1641,1641,1641,0
20240809,184600,129371659,1641,1641,1641,1641,0
20240809,184500,129371659,1641,1641,1641,1641,0
20240809,184400,129371659,1641,1641,1641,1641,0
20240809,184300,129371659,1641,1641,1641,1641,0
20240809,184200,129371659,1641,1641,1641,1641,0
20240809,184100,129371659,1641,1641,1641,1641,0
20240809,184000,129371659,1641,1641,1641,1641,0
20240809,183900,129371659,1641,1641,1641,1641,0
20240809,183800,129371659,1641,1641,1641,1641,0
20240809,183700,129371659,1641,1641,1641,1641,0
20240809,183600,129371659,1641,1641,1641,1641,0
20240809,183500,129371659,1641,1641,1641,1641,0
20240809,183400,129371659,1641,1641,1641,1641,0
20240809,183300,129371659,1641,1641,1641,1641,0
20240809,183200,129371659,1641,1641,1641,1641,0
20240809,183100,129371659,1641,1641,1641,1641,0
20240809,183000,129371659,1641,1641,1641,1641,0
20240809,182900,129371659,1641,1641,1641,1641,1238
20240809,182800,129371659,1641,1641,1641,1641,0
20240809,182700,129371659,1641,1641,1641,1641,0
20240809,182600,129371659,1641,1641,1641,1641,0
20240809,182500,129371659,1641,1641,1641,1641,0
20240809,182400,129371659,1641,1641,1641,1641,0
20240809,182300,129371659,1641,1641,1641,1641,0
20240809,182200,129371659,1641,1641,1641,1641,0
20240809,182100,129371659,1641,1641,1641,1641,0
20240809,182000,129371659,1641,1641,1641,1641,0
20240809,181900,129371659,1641,1641,1641,1641,0
20240809,181800,129371659,1641,1641,1641,1641,0
20240809,181700,129371659,1641,1641,1641,1641,0
20240809,181600,129371659,1641,1641,1641,1641,0
20240809,181500,129371659,1641,1641,1641,1641,0
20240809,181400,129371659,1641,1641,1641,1641,0
20240809,181300,129371659,1641,1641,1641,1641,0
20240809,181200,129371659,1641,1641,1641,1641,0
20240809,181100,129371659,1641,1641,1641,1641,0
20240809,181000,129371659,1641,1641,1641,1641,0
20240809,180900,129371659,1641,1641,1641,1641,0
20240809,180800,129371659,1641,1641,1641,1641,0
20240809,180700,129371659,1641,1641,1641,1641,0
20240809,180600,129371659,1641,1641,1641,1641,0
20240809,180500,129371659,1641,1641,1641,1641,0
20240809,180400,129371659,1641,1641,1641,1641,0
20240809,180300,129371659,1641,1641,1641,1641,0
20240809,180200,129371659,1641,1641,1641,1641,0
20240809,180100,129371659,1641,1641,1641,1641,0
20240809,180000,129371659,1641,1641,1641,1641,0
20240809,175900,129371659,1641,1641,1641,1641,1238
20240809,175800,129371659,1641,1641,1641,1641,0
20240809,175700,129371659,1641,1641,1641,1641,0
20240809,175600,129371659,1641,1641,1641,1641,0
20240809,175500,129371659,1641,1641,1641,1641,0
20240809,175400,129371659,1641,1641,1641,1641,0
20240809,175300,129371659,1641,1641,1641,1641,0
20240809,175200,129371659,1641,1641,1641,1641,0
20240809,175100,129371659,1641,1641,1641,1641,0
20240809,175000,129371659,1641,1641,1641,1641,0
20240809,174900,129371659,1641,1641,1641,1641,0
20240809,174800,129371659,1641,1641,1641,1641,0
20240809,174700,129371659,1641,1641,1641,1641,0
20240809,174600,129371659,1641,1641,1641,1641,0
20240809,174500,129371659,1641,1641,1641,1641,0
20240809,174400,129371659,1641,1641,1641,1641,0
20240809,174300,129371659,1641,1641,1641,1641,0
20240809,174200,129371659,1641,1641,1641,1641,0
20240809,174100,129371659,1641,1641,1641,1641,0
20240809,174000,129371659,1641,1641,1641,1641,0
20240809,173900,129371659,1641,1641,1641,1641,0
20240809,173800,129371659,1641,1641,1641,1641,0
20240809,173700,129371659,1641,1641,1641,1641,0
20240809,173600,129371659,1641,1641,1641,1641,0
20240809,173500,129371659,1641,1641,1641,1641,0
20240809,173400,129371659,1641,1641,1641,1641,0
20240809,173300,129371659,1641,1641,1641,1641,0
20240809,173200,129371659,1641,1641,1641,1641,0
20240809,173100,129371659,1641,1641,1641,1641,0
20240809,173000,129371659,1641,1641,1641,1641,0
20240809,172900,129371659,1641,1641,1641,1641,1238
20240809,172800,129371659,1641,1641,1641,1641,0
20240809,172700,129371659,1641,1641,1641,1641,0
20240809,172600,129371659,1641,1641,1641,1641,0
20240809,172500,129371659,1641,1641,1641,1641,0
20240809,172400,129371659,1641,1641,1641,1641,0
20240809,172300,129371659,1641,1641,1641,1641,0
20240809,172200,129371659,1641,1641,1641,1641,0
20240809,172100,129371659,1641,1641,1641,1641,0
20240809,172000,129371659,1641,1641,1641,1641,0
20240809,171900,129371659,1641,1641,1641,1641,0
20240809,171800,129371659,1641,1641,1641,1641,0
20240809,171700,129371659,1641,1641,1641,1641,0
20240809,171600,129371659,1641,1641,1641,1641,0
20240809,171500,129371659,1641,1641,1641,1641,0
20240809,171400,129371659,1641,1641,1641,1641,0
20240809,171300,129371659,1641,1641,1641,1641,0
20240809,171200,129371659,1641,1641,1641,1641,0
20240809,171100,129371659,1641,1641,1641,1641,0
20240809,171000,129371659,1641,1641,1641,1641,0
20240809,170900,129371659,1641,1641,1641,1641,0
20240809,170800,129371659,1641,1641,1641,1641,0
20240809,170700,129371659,1641,1641,1641,1641,0
20240809,170600,129371659,1641,1641,1641,1641,0
20240809,170500,129371659,1641,1641,1641,1641,0
20240809,170400,129371659,1641,1641,1641,1641,0
20240809,170300,129371659,1641,1641,1641,1641,0
20240809,170200,129371659,1641,1641,1641,1641,0
20240809,170100,129371659,1641,1641,1641,1641,0
20240809,170000,129371659,1641,1641,1641,1641,0
20240809,165900,129371659,1641,1641,1641,1641,1238
20240809,165800,129371659,1641,1641,1641,1641,0
20240809,165700,129371659,1641,1641,1641,1641,0
20240809,165600,129371659,1641,1641,1641,1641,0
20240809,165500,129371659,1641,1641,1641,1641,0
20240809,165400,129371659,1641,1641,1641,1641,0
20240809,165300,129371659,1641,1641,1641,1641,0
20240809,165200,129371659,1641,1641,1641,1641,0
20240809,165100,129371659,1641,1641,1641,1641,0
20240809,165000,129371659,1641,1641,1641,1641,0
20240809,164900,129371659,1641,1641,1641,1641,0
20240809,164800,129371659,1641,1641,1641,1641,0
20240809,164700,129371659,1641,1641,1641,1641,0
20240809,164600,129371659,1641,1641,1641,1641,0
20240809,164500,129371659,1641,1641,1641,1641,0
20240809,164400,129371659,1641,1641,1641,1641,0
20240809,164300,129371659,1641,1641,1641,1641,0
20240809,164200,129371659,1641,1641,1641,1641,0
20240809,164100,129371659,1641,1641,1641,1641,0
20240809,164000,129371659,1641,1641,1641,1641,0
20240809,163900,129371659,1641,1641,1641,1641,0
20240809,163800,129371659,1641,1641,1641,1641,0
20240809,163700,129371659,1641,1641,1641,1641,0
20240809,163600,129371659,1641,1641,1641,1641,0
20240809,163500,129371659,1641,1641,1641,1641,0
20240809,163400,129371659,1641,1641,1641,1641,0
20240809,163300,129371659,1641,1641,1641,1641,0
20240809,163200,129371659,1641,1641,1641,1641,0
20240809,163100,129371659,1641,1641,1641,1641,0
20240809,163000,129371659,1641,1641,1641,1641,0
20240809,162900,129371659,1641,1641,1641,1641,1238
20240809,162800,129371659,1641,1641,1641,1641,0
20240809,162700,129371659,1641,1641,1641,1641,0
20240809,162600,129371659,1641,1641,1641,1641,0
20240809,162500,129371659,1641,1641,1641,1641,0
20240809,162400,129371659,1641,1641,1641,1641,0
20240809,162300,129371659,1641,1641,1641,1641,0
20240809,162200,129371659,1641,1641,1641,1641,0
20240809,162100,129371659,1641,1641,1641,1641,0
20240809,162000,129371659,1641,1641,1641,1641,0
20240809,161900,129371659,1641,1641,1641,1641,0
20240809,161800,129371659,1641,1641,1641,1641,0
20240809,161700,129371659,1641,1641,1641,1641,0
20240809,161600,129371659,1641,1641,1641,1641,0
20240809,161500,129371659,1641,1641,1641,1641,0
20240809,161400,129371659,1641,1641,1641,1641,0
20240809,161300,129371659,1641,1641,1641,1641,0
20240809,161200,129371659,1641,1641,1641,1641,0
20240809,161100,129371659,1641,1641,1641,1641,0
20240809,161000,129371659,1641,1641,1641,1641,0
20240809,160900,129371659,1641,1641,1641,1641,0
20240809,160800,129371659,1641,1641,1641,1641,0
20240809,160700,129371659,1641,1641,1641,1641,0
20240809,160600,129371659,1641,1641,1641,1641,0
20240809,160500,129371659,1641,1641,1641,1641,0
20240809,160400,129371659,1641,1641,1641,1641,0
20240809,160300,129371659,1641,1641,1641,1641,0
20240809,160200,129371659,1641,1641,1641,1641,0
20240809,160100,129371659,1641,1641,1641,1641,0
20240809,160000,129371659,1641,1641,1641,1641,0
20240809,155900,129371659,1641,1641,1641,1641,1238
20240809,155800,129371659,1641,1641,1641,1641,0
20240809,155700,129371659,1641,1641,1641,1641,0
20240809,155600,129371659,1641,1641,1641,1641,0
20240809,155500,129371659,1641,1641,1641,1641,0
20240809,155400,129371659,1641,1641,1641,1641,0
20240809,155300,129371659,1641,1641,1641,1641,0
20240809,155200,129371659,1641,1641,1641,1641,0
20240809,155100,129371659,1641,1641,1641,1641,0
20240809,155000,129371659,1641,1641,1641,1641,0
20240809,154900,129371659,1641,1641,1641,1641,0
20240809,154800,129371659,1641,1641,1641,1641,0
20240809,154700,129371659,1641,1641,1641,1641,0
20240809,154600,129371659,1641,1641,1641,1641,0
20240809,154500,129371659,1641,1641,1641,1641,0
20240809,154400,129371659,1641,1641,1641,1641,0
20240809,154300,129371659,1641,1641,1641,1641,0
20240809,154200,129371659,1641,1641,1641,1641,0
20240809,154100,129371659,1641,1641,1641,1641,0
20240809,154000,129371659,1641,1641,1641,1641,0
20240809,153900,129371659,1641,1641,1641,1641,0
20240809,153800,129371659,1641,1641,1641,1641,0
20240809,153700,129371659,1641,1641,1641,1641,0
20240809,153600,129371659,1641,1641,1641,1641,0
20240809,153500,129371659,1641,1641,1641,1641,0
20240809,153400,129371659,1641,1641,1641,1641,0
20240809,153300,129371659,1641,1641,1641,1641,0
20240809,153200,129371659,1641,1641,1641,1641,0
20240809,153100,129371659,1641,1641,1641,1641,0
20240809,153000,129371659,1641,1641,1641,1641,1238
20240809,152900,127340101,1641,1641,1641,1641,0
20240809,152800,127340101,1641,1641,1641,1641,0
20240809,152700,127340101,1641,1641,1641,1641,0
20240809,152600,127340101,1641,1641,1641,1641,0
20240809,152500,127340101,1641,1641,1641,1641,0
20240809,152400,127340101,1641,1641,1641,1641,0
20240809,152300,127340101,1641,1641,1641,1641,0
20240809,152200,127340101,1641,1641,1641,1641,0
20240809,152100,127340101,1641,1641,1641,1641,0
20240809,152000,127340101,1641,1641,1641,1641,0
20240809,151900,127340101,1641,1641,1641,1641,0
20240809,151800,127340101,1641,1641,1641,1641,1
20240809,151700,127338460,1645,1645,1645,1645,0
20240809,151600,127338460,1645,1645,1645,1645,0
20240809,151500,127338460,1645,1645,1645,1645,0
20240809,151400,127338460,1645,1645,1645,1645,0
20240809,151300,127338460,1645,1645,1645,1645,0
20240809,151200,127338460,1645,1645,1645,1645,0
20240809,151100,127338460,1645,1645,1645,1645,19
20240809,151000,127307205,1640,1640,1640,1640,150
20240809,150900,127061205,1639,1639,1639,1639,0
20240809,150800,127061205,1639,1639,1639,1639,1400
20240809,150700,124766605,1638,1638,1638,1638,0
20240809,150600,124766605,1638,1638,1638,1638,100
20240809,150500,124602805,1638,1638,1638,1638,0
20240809,150400,124602805,1638,1638,1638,1638,0
20240809,150300,124602805,1638,1638,1638,1638,0
20240809,150200,124602805,1638,1638,1638,1638,0
20240809,150100,124602805,1638,1639,1639,1638,510
20240809,150000,123766925,1639,1639,1639,1639,0
20240809,145900,123766925,1639,1639,1639,1639,10
20240809,145800,123750535,1639,1639,1639,1639,0
20240809,145700,123750535,1639,1639,1639,1639,1
20240809,145600,123748896,1634,1636,1637,1634,1027
20240809,145500,122070337,1636,1636,1636,1636,7
20240809,145400,122058885,1636,1636,1636,1636,6
20240809,145300,122049069,1636,1636,1636,1636,3
20240809,145200,122044161,1636,1636,1636,1636,8
20240809,145100,122031073,1636,1636,1636,1636,6
20240809,145000,122021257,1636,1636,1637,1636,1008
20240809,144900,120371170,1636,1636,1636,1636,7
20240809,144800,120359718,1636,1636,1636,1636,355
20240809,144700,119778938,1636,1636,1636,1636,360
20240809,144600,119189978,1636,1636,1636,1636,3
20240809,144500,119185070,1636,1636,1636,1636,5
20240809,144400,119176890,1636,1636,1636,1636,12
20240809,144300,119157258,1636,1636,1636,1636,0
20240809,144200,119157258,1636,1636,1636,1636,2
20240809,144100,119153986,1636,1636,1636,1636,6
20240809,144000,119144170,1636,1636,1636,1636,8
20240809,143900,119131082,1636,1636,1636,1636,4
20240809,143800,119124538,1636,1635,1636,1635,116
20240809,143700,118934773,1635,1635,1635,1635,7
20240809,143600,118923328,1635,1635,1635,1635,7
20240809,143500,118911883,1635,1634,1635,1634,17
20240809,143400,118884103,1634,1634,1634,1634,17
20240809,143300,118856325,1634,1634,1634,1634,6
20240809,143200,118846521,1634,1632,1634,1632,25
20240809,143100,118805706,1632,1632,1632,1632,7
20240809,143000,118794282,1632,1631,1632,1631,18
20240809,142900,118764921,1631,1630,1631,1630,69
20240809,142800,118652448,1630,1632,1632,1629,366
20240809,142700,118055953,1633,1633,1633,1633,7
20240809,142600,118044522,1633,1633,1633,1633,5
20240809,142500,118036357,1633,1633,1633,1633,7
20240809,142400,118024926,1633,1633,1633,1633,7
20240809,142300,118013495,1633,1633,1633,1633,6
20240809,142200,118003697,1633,1633,1633,1633,6
20240809,142100,117993899,1633,1633,1633,1633,6
20240809,142000,117984101,1633,1633,1633,1632,45
20240809,141900,117910656,1633,1633,1633,1633,5
20240809,141800,117902491,1633,1633,1633,1633,7
20240809,141700,117891060,1633,1632,1633,1632,15
20240809,141600,117866578,1632,1631,1632,1631,15
20240809,141500,117842110,1631,1631,1631,1631,6
20240809,141400,117832324,1631,1631,1631,1631,6
20240809,141300,117822538,1631,1631,1631,1631,605
20240809,141200,116835783,1631,1631,1631,1631,5
20240809,141100,116827628,1631,1631,1631,1631,6
20240809,141000,116817842,1631,1631,1631,1631,6
20240809,140900,116808056,1631,1631,1631,1631,6
20240809,140800,116798270,1631,1631,1631,1631,7
20240809,140700,116786853,1631,1631,1631,1631,278
20240809,140600,116333435,1630,1633,1633,1630,2000
20240809,140500,113073281,1634,1634,1634,1634,0
20240809,140400,113073281,1634,1634,1634,1634,0
20240809,140300,113073281,1634,1634,1637,1634,101
20240809,140200,112908079,1634,1634,1634,1634,111
20240809,140100,112726705,1634,1634,1634,1634,1
20240809,140000,112725071,1633,1633,1633,1633,0
20240809,135900,112725071,1633,1633,1633,1633,0
20240809,135800,112725071,1633,1633,1633,1633,0
20240809,135700,112725071,1633,1634,1634,1633,555
20240809,135600,111818256,1634,1634,1634,1634,0
20240809,135500,111818256,1634,1634,1634,1634,0
20240809,135400,111818256,1634,1634,1634,1634,0
20240809,135300,111818256,1634,1634,1634,1634,0
20240809,135200,111818256,1634,1634,1634,1634,0
20240809,135100,111818256,1634,1634,1634,1634,0
20240809,135000,111818256,1634,1634,1634,1634,0
20240809,134900,111818256,1634,1634,1634,1634,0
20240809,134800,111818256,1634,1634,1634,1634,1
20240809,134700,111816622,1634,1634,1634,1634,1
20240809,134600,111814988,1633,1633,1633,1633,96
20240809,134500,111658220,1633,1633,1633,1633,0
20240809,134400,111658220,1633,1633,1633,1633,0
20240809,134300,111658220,1633,1633,1633,1633,1
20240809,134200,111656587,1634,1634,1634,1634,0
20240809,134100,111656587,1634,1634,1634,1634,0
20240809,134000,111656587,1634,1637,1637,1634,12940
20240809,133900,90486398,1637,1637,1637,1637,10
20240809,133800,90470028,1637,1637,1637,1637,0
20240809,133700,90470028,1637,1637,1637,1637,0
20240809,133600,90470028,1637,1637,1637,1637,0
20240809,133500,90470028,1637,1637,1637,1637,0
20240809,133400,90470028,1637,1637,1637,1637,0
20240809,133300,90470028,1637,1637,1637,1637,0
20240809,133200,90470028,1637,1637,1637,1637,0
20240809,133100,90470028,1637,1637,1637,1637,0
20240809,133000,90470028,1637,1637,1637,1637,0
20240809,132900,90470028,1637,1638,1638,1637,2989
20240809,132800,85577015,1637,1639,1639,1637,5315
20240809,132700,76871051,1639,1639,1639,1639,85
20240809,132600,76731736,1639,1639,1639,1639,1
20240809,132500,76730097,1639,1639,1639,1639,3
20240809,132400,76725180,1639,1639,1639,1639,43
20240809,132300,76654703,1640,1640,1640,1640,0
20240809,132200,76654703,1640,1640,1640,1640,0
20240809,132100,76654703,1640,1640,1640,1640,1
20240809,132000,76653063,1640,1640,1640,1640,8
20240809,131900,76639943,1640,1639,1640,1639,15
20240809,131800,76615354,1639,1639,1639,1639,5
20240809,131700,76607159,1639,1639,1639,1639,6
20240809,131600,76597325,1639,1639,1639,1639,6
20240809,131500,76587491,1639,1639,1639,1639,6
20240809,131400,76577657,1639,1639,1639,1639,8
20240809,131300,76564545,1639,1639,1639,1639,7
20240809,131200,76553072,1639,1639,1639,1639,5
20240809,131100,76544877,1639,1639,1639,1639,7
20240809,131000,76533404,1639,1639,1639,1638,1649
20240809,130900,73832334,1639,1639,1639,1639,7
20240809,130800,73820861,1639,1639,1639,1639,6
20240809,130700,73811027,1639,1639,1639,1639,5
20240809,130600,73802832,1639,1639,1639,1639,5
20240809,130500,73794637,1639,1639,1639,1639,5
20240809,130400,73786442,1639,1639,1639,1639,5
20240809,130300,73778247,1639,1640,1640,1639,224
20240809,130200,73411105,1640,1640,1640,1640,5
20240809,130100,73402905,1640,1640,1640,1640,5
20240809,130000,73394705,1640,1640,1640,1640,6
20240809,125900,73384865,1640,1640,1640,1640,6
20240809,125800,73375025,1640,1640,1640,1640,929
20240809,125700,71851465,1639,1639,1639,1639,12
20240809,125600,71831797,1639,1639,1639,1639,5
20240809,125500,71823602,1638,1639,1639,1638,232
20240809,125400,71443356,1639,1639,1639,1639,0
20240809,125300,71443356,1639,1639,1639,1639,0
20240809,125200,71443356,1639,1639,1639,1639,0
20240809,125100,71443356,1639,1639,1639,1639,360
20240809,125000,70853316,1640,1640,1640,1640,0
20240809,124900,70853316,1640,1640,1640,1640,1
20240809,124800,70851676,1640,1640,1640,1640,0
20240809,124700,70851676,1640,1640,1640,1640,2
20240809,124600,70848396,1640,1640,1640,1640,0
20240809,124500,70848396,1640,1640,1640,1640,0
20240809,124400,70848396,1640,1640,1640,1640,0
20240809,124300,70848396,1640,1640,1640,1640,0
20240809,124200,70848396,1640,1640,1640,1640,0
20240809,124100,70848396,1640,1640,1640,1640,0
20240809,124000,70848396,1640,1640,1640,1640,0
20240809,123900,70848396,1640,1640,1640,1640,0
20240809,123800,70848396,1640,1640,1640,1640,3
20240809,123700,70843476,1640,1640,1640,1640,0
20240809,123600,70843476,1640,1640,1640,1640,333
20240809,123500,70297356,1640,1640,1640,1640,49
20240809,123400,70216996,1640,1640,1640,1640,7
20240809,123300,70205516,1640,1640,1640,1640,167
20240809,123200,69931636,1640,1640,1640,1640,0
20240809,123100,69931636,1640,1640,1640,1640,230
20240809,123000,69554436,1640,1640,1640,1640,4
20240809,122900,69547876,1640,1640,1640,1640,100
20240809,122800,69383876,1641,1641,1641,1641,0
20240809,122700,69383876,1641,1641,1641,1641,8
20240809,122600,69370748,1641,1640,1641,1640,13
20240809,122500,69349426,1640,1640,1640,1640,7
20240809,122400,69337946,1640,1640,1640,1640,7
20240809,122300,69326466,1640,1640,1640,1640,8
20240809,122200,69313346,1640,1640,1640,1640,5
20240809,122100,69305146,1640,1640,1640,1640,6
20240809,122000,69295306,1640,1640,1640,1640,5
20240809,121900,69287106,1640,1641,1641,1639,306
20240809,121800,68785523,1641,1641,1641,1641,4
20240809,121700,68778959,1641,1641,1641,1641,6
20240809,121600,68769113,1640,1640,1640,1640,0
20240809,121500,68769113,1640,1640,1640,1640,0
20240809,121400,68769113,1640,1640,1640,1640,0
20240809,121300,68769113,1640,1640,1640,1640,0
20240809,121200,68769113,1640,1639,1640,1639,21
20240809,121100,68734683,1638,1640,1640,1638,6000
20240809,121000,58901927,1641,1641,1641,1641,1
20240809,120900,58900286,1641,1641,1641,1641,4
20240809,120800,58893722,1640,1640,1640,1640,0
20240809,120700,58893722,1640,1640,1640,1640,11
20240809,120600,58875682,1640,1640,1640,1640,4
20240809,120500,58869122,1640,1640,1645,1640,29
20240809,120400,58821557,1640,1640,1640,1640,0
20240809,120300,58821557,1640,1640,1640,1640,622
20240809,120200,57801477,1640,1641,1641,1640,381
20240809,120100,57176636,1641,1641,1641,1641,13
20240809,120000,57155303,1641,1641,1645,1641,9
20240809,115900,57140526,1641,1640,1645,1640,323
20240809,115800,56610799,1640,1640,1640,1640,323
20240809,115700,56081079,1640,1641,1641,1640,42
20240809,115600,56012198,1641,1644,1644,1641,1585
20240809,115500,53410709,1645,1645,1645,1645,0
20240809,115400,53410709,1645,1645,1645,1645,0
20240809,115300,53410709,1645,1645,1645,1645,0
20240809,115200,53410709,1645,1645,1645,1645,0
20240809,115100,53410709,1645,1645,1645,1645,0
20240809,115000,53410709,1645,1645,1645,1645,21
20240809,114900,53376164,1645,1645,1645,1645,0
20240809,114800,53376164,1645,1645,1645,1645,0
20240809,114700,53376164,1645,1645,1645,1645,0
20240809,114600,53376164,1645,1645,1645,1645,0
20240809,114500,53376164,1645,1645,1645,1645,1
20240809,114400,53374519,1645,1645,1645,1645,7
20240809,114300,53363004,1645,1645,1645,1645,6
20240809,114200,53353134,1645,1644,1645,1644,36
20240809,114100,53293946,1643,1643,1643,1643,0
20240809,114000,53293946,1643,1643,1643,1643,0
20240809,113900,53293946,1643,1643,1643,1643,0
20240809,113800,53293946,1643,1643,1643,1643,0
20240809,113700,53293946,1643,1643,1643,1643,0
20240809,113600,53293946,1643,1643,1643,1643,0
20240809,113500,53293946,1643,1643,1643,1643,0
20240809,113400,53293946,1643,1643,1643,1643,0
20240809,113300,53293946,1643,1643,1643,1643,10
20240809,113200,53277516,1643,1643,1643,1643,0
20240809,113100,53277516,1643,1643,1643,1643,0
20240809,113000,53277516,1643,1643,1643,1643,0
20240809,112900,53277516,1643,1643,1643,1643,10
20240809,112800,53261086,1642,1642,1642,1642,0
20240809,112700,53261086,1642,1643,1643,1642,11
20240809,112600,53243014,1643,1643,1643,1643,0
20240809,112500,53243014,1643,1643,1643,1643,0
20240809,112400,53243014,1643,1643,1643,1643,0
20240809,112300,53243014,1643,1643,1643,1643,0
20240809,112200,53243014,1643,1643,1643,1643,1
20240809,112100,53241371,1643,1643,1643,1643,2
20240809,112000,53238085,1643,1643,1643,1643,0
20240809,111900,53238085,1643,1643,1643,1643,2
20240809,111800,53234799,1643,1644,1644,1643,153
20240809,111700,52983369,1645,1645,1645,1645,0
20240809,111600,52983369,1645,1645,1645,1645,1
20240809,111500,52981724,1645,1645,1645,1645,3
20240809,111400,52976789,1645,1645,1645,1645,6
20240809,111300,52966919,1645,1645,1645,1645,5
20240809,111200,52958694,1645,1645,1645,1645,41
20240809,111100,52891249,1645,1645,1645,1645,0
20240809,111000,52891249,1645,1645,1645,1645,0
20240809,110900,52891249,1645,1645,1645,1645,15
20240809,110800,52866574,1645,1645,1645,1645,1
20240809,110700,52864929,1645,1645,1645,1645,78
20240809,110600,52736619,1645,1645,1645,1645,0
20240809,110500,52736619,1645,1645,1645,1645,2
20240809,110400,52733329,1645,1645,1645,1645,0
20240809,110300,52733329,1645,1645,1645,1645,0
20240809,110200,52733329,1645,1645,1645,1645,0
20240809,110100,52733329,1645,1645,1645,1645,0
20240809,110000,52733329,1645,1645,1645,1645,2
20240809,105900,52730039,1645,1645,1645,1645,7
20240809,105800,52718524,1645,1645,1645,1645,70
20240809,105700,52603374,1644,1644,1644,1644,0
20240809,105600,52603374,1644,1644,1644,1644,0
20240809,105500,52603374,1644,1644,1644,1644,0
20240809,105400,52603374,1644,1644,1644,1644,20
20240809,105300,52570494,1644,1643,1644,1643,22
20240809,105200,52534337,1642,1643,1643,1642,111
20240809,105100,52351974,1643,1643,1643,1643,0
20240809,105000,52351974,1643,1643,1643,1643,6
20240809,104900,52342116,1642,1642,1642,1642,0
20240809,104800,52342116,1642,1642,1642,1642,0
20240809,104700,52342116,1642,1642,1642,1642,0
20240809,104600,52342116,1642,1644,1644,1642,1048
20240809,104500,50619376,1645,1646,1646,1645,778
20240809,104400,49339423,1646,1646,1646,1646,0
20240809,104300,49339423,1646,1646,1646,1646,0
20240809,104200,49339423,1646,1646,1646,1646,1
20240809,104100,49337777,1646,1646,1646,1646,0
20240809,104000,49337777,1646,1646,1646,1646,68
20240809,103900,49225849,1647,1647,1647,1647,0
20240809,103800,49225849,1647,1647,1647,1647,4
20240809,103700,49219261,1647,1647,1647,1647,4
20240809,103600,49212673,1647,1647,1647,1647,356
20240809,103500,48626341,1647,1647,1647,1647,0
20240809,103400,48626341,1647,1647,1647,1647,1
20240809,103300,48624694,1647,1647,1647,1647,8
20240809,103200,48611518,1647,1647,1647,1647,305
20240809,103100,48109183,1647,1647,1647,1647,6
20240809,103000,48099301,1647,1647,1647,1647,6
20240809,102900,48089419,1647,1647,1647,1647,7
20240809,102800,48077890,1647,1647,1647,1647,6
20240809,102700,48068008,1647,1647,1647,1647,6
20240809,102600,48058126,1647,1646,1655,1646,817
20240809,102500,46706560,1646,1646,1646,1646,609
20240809,102400,45704146,1646,1646,1646,1646,4
20240809,102300,45697562,1646,1646,1646,1646,6
20240809,102200,45687686,1646,1646,1646,1646,6
20240809,102100,45677810,1646,1646,1646,1646,3
20240809,102000,45672872,1645,1646,1646,1645,9
20240809,101900,45658066,1646,1646,1646,1646,14
20240809,101800,45635022,1645,1645,1645,1645,0
20240809,101700,45635022,1645,1645,1645,1645,0
20240809,101600,45635022,1645,1646,1646,1645,464
20240809,101500,44871741,1645,1645,1645,1645,15
20240809,101400,44847066,1645,1645,1645,1645,0
20240809,101300,44847066,1645,1646,1646,1645,1000
20240809,101200,43201170,1648,1648,1648,1648,0
20240809,101100,43201170,1648,1649,1649,1648,486
20240809,101000,42400238,1649,1649,1649,1649,3
20240809,100900,42395291,1649,1649,1649,1649,6
20240809,100800,42385397,1649,1649,1649,1649,5
20240809,100700,42377152,1649,1649,1649,1649,5
20240809,100600,42368907,1649,1649,1649,1649,7
20240809,100500,42357364,1649,1649,1649,1649,1004
20240809,100400,40701768,1648,1648,1648,1648,0
20240809,100300,40701768,1648,1648,1648,1648,402
20240809,100200,40039272,1648,1648,1648,1648,86
20240809,100100,39897544,1649,1649,1649,1649,1
20240809,100000,39895895,1649,1649,1649,1649,6
20240809,095900,39886001,1649,1647,1649,1647,967
20240809,095800,38292839,1647,1647,1647,1647,1
20240809,095700,38291192,1647,1647,1647,1647,47
20240809,095600,38213783,1648,1648,1648,1648,0
20240809,095500,38213783,1648,1648,1648,1648,9
20240809,095400,38198951,1648,1647,1648,1647,17
20240809,095300,38170946,1647,1647,1647,1647,6
20240809,095200,38161064,1647,1647,1647,1647,1
20240809,095100,38159417,1646,1646,1646,1646,0
20240809,095000,38159417,1646,1646,1646,1646,0
20240809,094900,38159417,1646,1646,1646,1646,0
20240809,094800,38159417,1646,1646,1646,1646,14
20240809,094700,38136373,1646,1646,1655,1646,90
20240809,094600,37987526,1646,1646,1646,1645,1248
20240809,094500,35933330,1645,1646,1646,1645,257
20240809,094400,35510560,1646,1646,1646,1646,151
20240809,094300,35262014,1646,1646,1646,1646,5
20240809,094200,35253784,1646,1646,1646,1646,6
20240809,094100,35243908,1646,1646,1651,1646,772
20240809,094000,33969551,1646,1646,1650,1646,1002
20240809,093900,32316263,1646,1646,1646,1646,2
20240809,093800,32312971,1646,1645,1646,1645,135
20240809,093700,32090894,1645,1645,1645,1645,6
20240809,093600,32081024,1645,1646,1646,1645,220
20240809,093500,31719122,1646,1646,1646,1646,6
20240809,093400,31709246,1646,1643,1650,1643,166
20240809,093300,31436341,1650,1643,1650,1642,205
20240809,093200,31098767,1650,1642,1650,1642,217
20240809,093100,30740859,1642,1642,1642,1641,20
20240809,093000,30708030,1642,1642,1642,1641,1242
20240809,092900,28668673,1645,1649,1649,1645,131
20240809,092800,28453036,1638,1642,1642,1635,3314
20240809,092700,23026419,1642,1642,1642,1642,57
20240809,092600,22932825,1643,1643,1643,1643,2
20240809,092500,22929539,1643,1643,1650,1643,86
20240809,092400,22787688,1643,1642,1643,1642,17
20240809,092300,22759772,1642,1648,1651,1640,921
20240809,092200,21247441,1649,1649,1649,1649,24
20240809,092100,21207865,1649,1649,1649,1649,6
20240809,092000,21197971,1651,1651,1651,1651,1055
20240809,091900,19456166,1651,1651,1651,1651,1
20240809,091800,19454515,1651,1651,1651,1651,0
20240809,091700,19454515,1651,1651,1652,1651,301
20240809,091600,18957563,1652,1652,1656,1651,1516
20240809,091500,16448870,1651,1651,1652,1651,502
20240809,091400,15620066,1651,1655,1655,1651,1384
20240809,091300,13331437,1651,1645,1652,1645,1930
20240809,091200,10146532,1640,1635,1643,1635,2664
20240809,091100,5775194,1635,1634,1635,1634,46
20240809,091000,5699985,1630,1631,1634,1630,405
20240809,090900,5039280,1631,1632,1632,1629,1144
20240809,090800,3174373,1632,1630,1633,1630,67
20240809,090700,3065043,1630,1628,1630,1627,40
20240809,090600,2999915,1628,1623,1628,1623,69
20240809,090500,2887778,1623,1623,1625,1622,475
20240809,090400,2116837,1623,1631,1632,1623,62
20240809,090300,2015717,1631,1631,1631,1631,0
20240809,090200,2015717,1631,1631,1631,1631,0
20240809,090100,2015717,1631,1631,1631,1631,2
20240809,090000,2012455,1627,1620,1627,1620,1242