KissMeData/080420/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195200,22033105,1699,1699,1699,1699,709
20240809,195100,22033105,1699,1699,1699,1699,0
20240809,195000,22033105,1699,1699,1699,1699,0
20240809,194900,22033105,1699,1699,1699,1699,0
20240809,194800,22033105,1699,1699,1699,1699,0
20240809,194700,22033105,1699,1699,1699,1699,0
20240809,194600,22033105,1699,1699,1699,1699,0
20240809,194500,22033105,1699,1699,1699,1699,0
20240809,194400,22033105,1699,1699,1699,1699,0
20240809,194300,22033105,1699,1699,1699,1699,0
20240809,194200,22033105,1699,1699,1699,1699,0
20240809,194100,22033105,1699,1699,1699,1699,0
20240809,194000,22033105,1699,1699,1699,1699,0
20240809,193900,22033105,1699,1699,1699,1699,0
20240809,193800,22033105,1699,1699,1699,1699,0
20240809,193700,22033105,1699,1699,1699,1699,0
20240809,193600,22033105,1699,1699,1699,1699,0
20240809,193500,22033105,1699,1699,1699,1699,0
20240809,193400,22033105,1699,1699,1699,1699,0
20240809,193300,22033105,1699,1699,1699,1699,0
20240809,193200,22033105,1699,1699,1699,1699,0
20240809,193100,22033105,1699,1699,1699,1699,0
20240809,193000,22033105,1699,1699,1699,1699,0
20240809,192900,22033105,1699,1699,1699,1699,0
20240809,192800,22033105,1699,1699,1699,1699,0
20240809,192700,22033105,1699,1699,1699,1699,0
20240809,192600,22033105,1699,1699,1699,1699,0
20240809,192500,22033105,1699,1699,1699,1699,0
20240809,192400,22033105,1699,1699,1699,1699,0
20240809,192300,22033105,1699,1699,1699,1699,0
20240809,192200,22033105,1699,1699,1699,1699,709
20240809,192100,22033105,1699,1699,1699,1699,0
20240809,192000,22033105,1699,1699,1699,1699,0
20240809,191900,22033105,1699,1699,1699,1699,0
20240809,191800,22033105,1699,1699,1699,1699,0
20240809,191700,22033105,1699,1699,1699,1699,0
20240809,191600,22033105,1699,1699,1699,1699,0
20240809,191500,22033105,1699,1699,1699,1699,0
20240809,191400,22033105,1699,1699,1699,1699,0
20240809,191300,22033105,1699,1699,1699,1699,0
20240809,191200,22033105,1699,1699,1699,1699,0
20240809,191100,22033105,1699,1699,1699,1699,0
20240809,191000,22033105,1699,1699,1699,1699,0
20240809,190900,22033105,1699,1699,1699,1699,0
20240809,190800,22033105,1699,1699,1699,1699,0
20240809,190700,22033105,1699,1699,1699,1699,0
20240809,190600,22033105,1699,1699,1699,1699,0
20240809,190500,22033105,1699,1699,1699,1699,0
20240809,190400,22033105,1699,1699,1699,1699,0
20240809,190300,22033105,1699,1699,1699,1699,0
20240809,190200,22033105,1699,1699,1699,1699,0
20240809,190100,22033105,1699,1699,1699,1699,0
20240809,190000,22033105,1699,1699,1699,1699,0
20240809,185900,22033105,1699,1699,1699,1699,0
20240809,185800,22033105,1699,1699,1699,1699,0
20240809,185700,22033105,1699,1699,1699,1699,0
20240809,185600,22033105,1699,1699,1699,1699,0
20240809,185500,22033105,1699,1699,1699,1699,0
20240809,185400,22033105,1699,1699,1699,1699,0
20240809,185300,22033105,1699,1699,1699,1699,0
20240809,185200,22033105,1699,1699,1699,1699,709
20240809,185100,22033105,1699,1699,1699,1699,0
20240809,185000,22033105,1699,1699,1699,1699,0
20240809,184900,22033105,1699,1699,1699,1699,0
20240809,184800,22033105,1699,1699,1699,1699,0
20240809,184700,22033105,1699,1699,1699,1699,0
20240809,184600,22033105,1699,1699,1699,1699,0
20240809,184500,22033105,1699,1699,1699,1699,0
20240809,184400,22033105,1699,1699,1699,1699,0
20240809,184300,22033105,1699,1699,1699,1699,0
20240809,184200,22033105,1699,1699,1699,1699,0
20240809,184100,22033105,1699,1699,1699,1699,0
20240809,184000,22033105,1699,1699,1699,1699,0
20240809,183900,22033105,1699,1699,1699,1699,0
20240809,183800,22033105,1699,1699,1699,1699,0
20240809,183700,22033105,1699,1699,1699,1699,0
20240809,183600,22033105,1699,1699,1699,1699,0
20240809,183500,22033105,1699,1699,1699,1699,0
20240809,183400,22033105,1699,1699,1699,1699,0
20240809,183300,22033105,1699,1699,1699,1699,0
20240809,183200,22033105,1699,1699,1699,1699,0
20240809,183100,22033105,1699,1699,1699,1699,0
20240809,183000,22033105,1699,1699,1699,1699,0
20240809,182900,22033105,1699,1699,1699,1699,0
20240809,182800,22033105,1699,1699,1699,1699,0
20240809,182700,22033105,1699,1699,1699,1699,0
20240809,182600,22033105,1699,1699,1699,1699,0
20240809,182500,22033105,1699,1699,1699,1699,0
20240809,182400,22033105,1699,1699,1699,1699,0
20240809,182300,22033105,1699,1699,1699,1699,0
20240809,182200,22033105,1699,1699,1699,1699,709
20240809,182100,22033105,1699,1699,1699,1699,0
20240809,182000,22033105,1699,1699,1699,1699,0
20240809,181900,22033105,1699,1699,1699,1699,0
20240809,181800,22033105,1699,1699,1699,1699,0
20240809,181700,22033105,1699,1699,1699,1699,0
20240809,181600,22033105,1699,1699,1699,1699,0
20240809,181500,22033105,1699,1699,1699,1699,0
20240809,181400,22033105,1699,1699,1699,1699,0
20240809,181300,22033105,1699,1699,1699,1699,0
20240809,181200,22033105,1699,1699,1699,1699,0
20240809,181100,22033105,1699,1699,1699,1699,0
20240809,181000,22033105,1699,1699,1699,1699,0
20240809,180900,22033105,1699,1699,1699,1699,0
20240809,180800,22033105,1699,1699,1699,1699,0
20240809,180700,22033105,1699,1699,1699,1699,0
20240809,180600,22033105,1699,1699,1699,1699,0
20240809,180500,22033105,1699,1699,1699,1699,0
20240809,180400,22033105,1699,1699,1699,1699,0
20240809,180300,22033105,1699,1699,1699,1699,0
20240809,180200,22033105,1699,1699,1699,1699,0
20240809,180100,22033105,1699,1699,1699,1699,0
20240809,180000,22033105,1699,1699,1699,1699,0
20240809,175900,22033105,1699,1699,1699,1699,0
20240809,175800,22033105,1699,1699,1699,1699,0
20240809,175700,22033105,1699,1699,1699,1699,0
20240809,175600,22033105,1699,1699,1699,1699,0
20240809,175500,22033105,1699,1699,1699,1699,0
20240809,175400,22033105,1699,1699,1699,1699,0
20240809,175300,22033105,1699,1699,1699,1699,0
20240809,175200,22033105,1699,1699,1699,1699,709
20240809,175100,22033105,1699,1699,1699,1699,0
20240809,175000,22033105,1699,1699,1699,1699,0
20240809,174900,22033105,1699,1699,1699,1699,0
20240809,174800,22033105,1699,1699,1699,1699,0
20240809,174700,22033105,1699,1699,1699,1699,0
20240809,174600,22033105,1699,1699,1699,1699,0
20240809,174500,22033105,1699,1699,1699,1699,0
20240809,174400,22033105,1699,1699,1699,1699,0
20240809,174300,22033105,1699,1699,1699,1699,0
20240809,174200,22033105,1699,1699,1699,1699,0
20240809,174100,22033105,1699,1699,1699,1699,0
20240809,174000,22033105,1699,1699,1699,1699,0
20240809,173900,22033105,1699,1699,1699,1699,0
20240809,173800,22033105,1699,1699,1699,1699,0
20240809,173700,22033105,1699,1699,1699,1699,0
20240809,173600,22033105,1699,1699,1699,1699,0
20240809,173500,22033105,1699,1699,1699,1699,0
20240809,173400,22033105,1699,1699,1699,1699,0
20240809,173300,22033105,1699,1699,1699,1699,0
20240809,173200,22033105,1699,1699,1699,1699,0
20240809,173100,22033105,1699,1699,1699,1699,0
20240809,173000,22033105,1699,1699,1699,1699,0
20240809,172900,22033105,1699,1699,1699,1699,0
20240809,172800,22033105,1699,1699,1699,1699,0
20240809,172700,22033105,1699,1699,1699,1699,0
20240809,172600,22033105,1699,1699,1699,1699,0
20240809,172500,22033105,1699,1699,1699,1699,0
20240809,172400,22033105,1699,1699,1699,1699,0
20240809,172300,22033105,1699,1699,1699,1699,0
20240809,172200,22033105,1699,1699,1699,1699,709
20240809,172100,22033105,1699,1699,1699,1699,0
20240809,172000,22033105,1699,1699,1699,1699,0
20240809,171900,22033105,1699,1699,1699,1699,0
20240809,171800,22033105,1699,1699,1699,1699,0
20240809,171700,22033105,1699,1699,1699,1699,0
20240809,171600,22033105,1699,1699,1699,1699,0
20240809,171500,22033105,1699,1699,1699,1699,0
20240809,171400,22033105,1699,1699,1699,1699,0
20240809,171300,22033105,1699,1699,1699,1699,0
20240809,171200,22033105,1699,1699,1699,1699,0
20240809,171100,22033105,1699,1699,1699,1699,0
20240809,171000,22033105,1699,1699,1699,1699,0
20240809,170900,22033105,1699,1699,1699,1699,0
20240809,170800,22033105,1699,1699,1699,1699,0
20240809,170700,22033105,1699,1699,1699,1699,0
20240809,170600,22033105,1699,1699,1699,1699,0
20240809,170500,22033105,1699,1699,1699,1699,0
20240809,170400,22033105,1699,1699,1699,1699,0
20240809,170300,22033105,1699,1699,1699,1699,0
20240809,170200,22033105,1699,1699,1699,1699,0
20240809,170100,22033105,1699,1699,1699,1699,0
20240809,170000,22033105,1699,1699,1699,1699,0
20240809,165900,22033105,1699,1699,1699,1699,0
20240809,165800,22033105,1699,1699,1699,1699,0
20240809,165700,22033105,1699,1699,1699,1699,0
20240809,165600,22033105,1699,1699,1699,1699,0
20240809,165500,22033105,1699,1699,1699,1699,0
20240809,165400,22033105,1699,1699,1699,1699,0
20240809,165300,22033105,1699,1699,1699,1699,0
20240809,165200,22033105,1699,1699,1699,1699,709
20240809,165100,22033105,1699,1699,1699,1699,0
20240809,165000,22033105,1699,1699,1699,1699,0
20240809,164900,22033105,1699,1699,1699,1699,0
20240809,164800,22033105,1699,1699,1699,1699,0
20240809,164700,22033105,1699,1699,1699,1699,0
20240809,164600,22033105,1699,1699,1699,1699,0
20240809,164500,22033105,1699,1699,1699,1699,0
20240809,164400,22033105,1699,1699,1699,1699,0
20240809,164300,22033105,1699,1699,1699,1699,0
20240809,164200,22033105,1699,1699,1699,1699,0
20240809,164100,22033105,1699,1699,1699,1699,0
20240809,164000,22033105,1699,1699,1699,1699,0
20240809,163900,22033105,1699,1699,1699,1699,0
20240809,163800,22033105,1699,1699,1699,1699,0
20240809,163700,22033105,1699,1699,1699,1699,0
20240809,163600,22033105,1699,1699,1699,1699,0
20240809,163500,22033105,1699,1699,1699,1699,0
20240809,163400,22033105,1699,1699,1699,1699,0
20240809,163300,22033105,1699,1699,1699,1699,0
20240809,163200,22033105,1699,1699,1699,1699,0
20240809,163100,22033105,1699,1699,1699,1699,0
20240809,163000,22033105,1699,1699,1699,1699,0
20240809,162900,22033105,1699,1699,1699,1699,0
20240809,162800,22033105,1699,1699,1699,1699,0
20240809,162700,22033105,1699,1699,1699,1699,0
20240809,162600,22033105,1699,1699,1699,1699,0
20240809,162500,22033105,1699,1699,1699,1699,0
20240809,162400,22033105,1699,1699,1699,1699,0
20240809,162300,22033105,1699,1699,1699,1699,0
20240809,162200,22033105,1699,1699,1699,1699,709
20240809,162100,22033105,1699,1699,1699,1699,0
20240809,162000,22033105,1699,1699,1699,1699,0
20240809,161900,22033105,1699,1699,1699,1699,0
20240809,161800,22033105,1699,1699,1699,1699,0
20240809,161700,22033105,1699,1699,1699,1699,0
20240809,161600,22033105,1699,1699,1699,1699,0
20240809,161500,22033105,1699,1699,1699,1699,0
20240809,161400,22033105,1699,1699,1699,1699,0
20240809,161300,22033105,1699,1699,1699,1699,0
20240809,161200,22033105,1699,1699,1699,1699,0
20240809,161100,22033105,1699,1699,1699,1699,0
20240809,161000,22033105,1699,1699,1699,1699,0
20240809,160900,22033105,1699,1699,1699,1699,0
20240809,160800,22033105,1699,1699,1699,1699,0
20240809,160700,22033105,1699,1699,1699,1699,0
20240809,160600,22033105,1699,1699,1699,1699,0
20240809,160500,22033105,1699,1699,1699,1699,0
20240809,160400,22033105,1699,1699,1699,1699,0
20240809,160300,22033105,1699,1699,1699,1699,0
20240809,160200,22033105,1699,1699,1699,1699,0
20240809,160100,22033105,1699,1699,1699,1699,0
20240809,160000,22033105,1699,1699,1699,1699,0
20240809,155900,22033105,1699,1699,1699,1699,0
20240809,155800,22033105,1699,1699,1699,1699,0
20240809,155700,22033105,1699,1699,1699,1699,0
20240809,155600,22033105,1699,1699,1699,1699,0
20240809,155500,22033105,1699,1699,1699,1699,0
20240809,155400,22033105,1699,1699,1699,1699,0
20240809,155300,22033105,1699,1699,1699,1699,0
20240809,155200,22033105,1699,1699,1699,1699,709
20240809,155100,22033105,1699,1699,1699,1699,0
20240809,155000,22033105,1699,1699,1699,1699,0
20240809,154900,22033105,1699,1699,1699,1699,0
20240809,154800,22033105,1699,1699,1699,1699,0
20240809,154700,22033105,1699,1699,1699,1699,0
20240809,154600,22033105,1699,1699,1699,1699,0
20240809,154500,22033105,1699,1699,1699,1699,0
20240809,154400,22033105,1699,1699,1699,1699,0
20240809,154300,22033105,1699,1699,1699,1699,0
20240809,154200,22033105,1699,1699,1699,1699,0
20240809,154100,22033105,1699,1699,1699,1699,0
20240809,154000,22033105,1699,1699,1699,1699,0
20240809,153900,22033105,1699,1699,1699,1699,0
20240809,153800,22033105,1699,1699,1699,1699,0
20240809,153700,22033105,1699,1699,1699,1699,0
20240809,153600,22033105,1699,1699,1699,1699,0
20240809,153500,22033105,1699,1699,1699,1699,0
20240809,153400,22033105,1699,1699,1699,1699,0
20240809,153300,22033105,1699,1699,1699,1699,0
20240809,153200,22033105,1699,1699,1699,1699,0
20240809,153100,22033105,1699,1699,1699,1699,0
20240809,153000,22033105,1699,1699,1699,1699,709
20240809,152900,20828514,1719,1719,1719,1719,0
20240809,152800,20828514,1719,1719,1719,1719,0
20240809,152700,20828514,1719,1719,1719,1719,0
20240809,152600,20828514,1719,1719,1719,1719,0
20240809,152500,20828514,1719,1719,1719,1719,0
20240809,152400,20828514,1719,1719,1719,1719,0
20240809,152300,20828514,1719,1719,1719,1719,0
20240809,152200,20828514,1719,1719,1719,1719,0
20240809,152100,20828514,1719,1719,1719,1719,0
20240809,152000,20828514,1719,1719,1719,1719,0
20240809,151900,20828514,1719,1719,1719,1719,0
20240809,151800,20828514,1719,1719,1719,1719,0
20240809,151700,20828514,1719,1719,1719,1719,0
20240809,151600,20828514,1719,1719,1719,1719,0
20240809,151500,20828514,1719,1719,1719,1719,0
20240809,151400,20828514,1719,1719,1719,1719,0
20240809,151300,20828514,1719,1719,1719,1719,0
20240809,151200,20828514,1719,1719,1719,1719,0
20240809,151100,20828514,1719,1719,1719,1719,0
20240809,151000,20828514,1719,1719,1719,1719,1
20240809,150900,20826795,1718,1718,1718,1718,0
20240809,150800,20826795,1718,1718,1718,1718,0
20240809,150700,20826795,1718,1718,1718,1718,0
20240809,150600,20826795,1718,1718,1718,1718,0
20240809,150500,20826795,1718,1718,1718,1718,0
20240809,150400,20826795,1718,1718,1718,1718,0
20240809,150300,20826795,1718,1718,1718,1718,0
20240809,150200,20826795,1718,1718,1718,1718,0
20240809,150100,20826795,1718,1718,1718,1718,0
20240809,150000,20826795,1718,1718,1718,1718,0
20240809,145900,20826795,1718,1718,1718,1718,0
20240809,145800,20826795,1718,1718,1718,1718,0
20240809,145700,20826795,1718,1718,1718,1718,0
20240809,145600,20826795,1718,1718,1718,1718,0
20240809,145500,20826795,1718,1718,1718,1718,0
20240809,145400,20826795,1718,1718,1718,1718,1
20240809,145300,20825077,1718,1718,1718,1718,0
20240809,145200,20825077,1718,1718,1718,1718,0
20240809,145100,20825077,1718,1718,1718,1718,0
20240809,145000,20825077,1718,1718,1718,1718,3
20240809,144900,20819923,1718,1718,1718,1718,0
20240809,144800,20819923,1718,1718,1718,1718,0
20240809,144700,20819923,1718,1718,1718,1718,0
20240809,144600,20819923,1718,1718,1718,1718,0
20240809,144500,20819923,1718,1718,1718,1718,0
20240809,144400,20819923,1718,1718,1718,1718,0
20240809,144300,20819923,1718,1718,1718,1718,0
20240809,144200,20819923,1718,1718,1718,1718,0
20240809,144100,20819923,1718,1718,1718,1718,0
20240809,144000,20819923,1718,1718,1718,1718,0
20240809,143900,20819923,1718,1718,1718,1718,1
20240809,143800,20818205,1719,1719,1719,1719,0
20240809,143700,20818205,1719,1719,1719,1719,0
20240809,143600,20818205,1719,1719,1719,1719,100
20240809,143500,20646305,1719,1719,1719,1719,0
20240809,143400,20646305,1719,1719,1719,1719,0
20240809,143300,20646305,1719,1719,1719,1719,0
20240809,143200,20646305,1719,1719,1719,1719,0
20240809,143100,20646305,1719,1719,1719,1719,0
20240809,143000,20646305,1719,1719,1719,1719,0
20240809,142900,20646305,1719,1719,1719,1719,0
20240809,142800,20646305,1719,1719,1719,1719,0
20240809,142700,20646305,1719,1719,1719,1719,0
20240809,142600,20646305,1719,1719,1719,1719,0
20240809,142500,20646305,1719,1719,1719,1719,0
20240809,142400,20646305,1719,1719,1719,1719,50
20240809,142300,20560355,1719,1713,1719,1713,50
20240809,142200,20474502,1713,1713,1713,1713,0
20240809,142100,20474502,1713,1713,1713,1713,1
20240809,142000,20472789,1701,1701,1701,1701,0
20240809,141900,20472789,1701,1701,1701,1701,100
20240809,141800,20302689,1713,1713,1713,1713,0
20240809,141700,20302689,1713,1713,1713,1713,0
20240809,141600,20302689,1713,1713,1713,1713,0
20240809,141500,20302689,1713,1713,1713,1713,0
20240809,141400,20302689,1713,1713,1713,1713,0
20240809,141300,20302689,1713,1713,1713,1713,0
20240809,141200,20302689,1713,1713,1713,1713,0
20240809,141100,20302689,1713,1713,1713,1713,0
20240809,141000,20302689,1713,1713,1713,1713,0
20240809,140900,20302689,1713,1713,1713,1713,0
20240809,140800,20302689,1713,1713,1713,1713,0
20240809,140700,20302689,1713,1713,1713,1713,0
20240809,140600,20302689,1713,1713,1713,1713,0
20240809,140500,20302689,1713,1713,1713,1713,1
20240809,140400,20300976,1711,1711,1711,1711,0
20240809,140300,20300976,1711,1711,1711,1711,0
20240809,140200,20300976,1711,1711,1711,1711,0
20240809,140100,20300976,1711,1711,1711,1711,0
20240809,140000,20300976,1711,1711,1713,1711,7
20240809,135900,20288997,1712,1712,1712,1712,1
20240809,135800,20287285,1701,1701,1701,1701,0
20240809,135700,20287285,1701,1711,1711,1701,3551
20240809,135600,14244598,1721,1721,1721,1721,0
20240809,135500,14244598,1721,1721,1721,1721,0
20240809,135400,14244598,1721,1721,1721,1721,10
20240809,135300,14227388,1711,1711,1711,1711,29
20240809,135200,14177769,1711,1711,1711,1711,0
20240809,135100,14177769,1711,1711,1711,1711,1
20240809,135000,14176058,1722,1722,1722,1722,0
20240809,134900,14176058,1722,1722,1722,1722,0
20240809,134800,14176058,1722,1722,1722,1722,0
20240809,134700,14176058,1722,1722,1722,1722,0
20240809,134600,14176058,1722,1722,1722,1722,0
20240809,134500,14176058,1722,1722,1722,1722,0
20240809,134400,14176058,1722,1722,1722,1722,0
20240809,134300,14176058,1722,1722,1722,1722,0
20240809,134200,14176058,1722,1722,1722,1722,0
20240809,134100,14176058,1722,1722,1722,1722,0
20240809,134000,14176058,1722,1722,1722,1722,0
20240809,133900,14176058,1722,1722,1722,1722,0
20240809,133800,14176058,1722,1722,1722,1722,0
20240809,133700,14176058,1722,1722,1722,1722,0
20240809,133600,14176058,1722,1722,1722,1722,0
20240809,133500,14176058,1722,1722,1722,1722,0
20240809,133400,14176058,1722,1722,1722,1722,0
20240809,133300,14176058,1722,1722,1722,1722,0
20240809,133200,14176058,1722,1722,1722,1722,0
20240809,133100,14176058,1722,1722,1722,1722,0
20240809,133000,14176058,1722,1722,1722,1722,0
20240809,132900,14176058,1722,1722,1722,1722,0
20240809,132800,14176058,1722,1722,1722,1722,0
20240809,132700,14176058,1722,1722,1722,1722,0
20240809,132600,14176058,1722,1722,1722,1722,0
20240809,132500,14176058,1722,1722,1722,1722,0
20240809,132400,14176058,1722,1722,1722,1722,0
20240809,132300,14176058,1722,1722,1722,1722,0
20240809,132200,14176058,1722,1722,1722,1722,0
20240809,132100,14176058,1722,1722,1722,1722,0
20240809,132000,14176058,1722,1722,1722,1722,0
20240809,131900,14176058,1722,1722,1722,1722,0
20240809,131800,14176058,1722,1722,1722,1722,0
20240809,131700,14176058,1722,1722,1722,1722,0
20240809,131600,14176058,1722,1722,1722,1722,0
20240809,131500,14176058,1722,1722,1722,1722,0
20240809,131400,14176058,1722,1722,1722,1722,0
20240809,131300,14176058,1722,1722,1722,1722,0
20240809,131200,14176058,1722,1722,1722,1722,0
20240809,131100,14176058,1722,1722,1722,1712,6
20240809,131000,14165766,1712,1712,1712,1712,5
20240809,130900,14157206,1721,1721,1721,1721,8
20240809,130800,14143438,1722,1722,1722,1722,2
20240809,130700,14139994,1722,1722,1722,1722,2
20240809,130600,14136550,1713,1713,1713,1713,16
20240809,130500,14109142,1724,1724,1724,1724,0
20240809,130400,14109142,1724,1724,1724,1724,0
20240809,130300,14109142,1724,1724,1724,1724,0
20240809,130200,14109142,1724,1724,1724,1724,0
20240809,130100,14109142,1724,1724,1724,1724,0
20240809,130000,14109142,1724,1724,1724,1724,0
20240809,125900,14109142,1724,1724,1724,1724,0
20240809,125800,14109142,1724,1724,1724,1724,0
20240809,125700,14109142,1724,1724,1724,1724,0
20240809,125600,14109142,1724,1724,1724,1724,0
20240809,125500,14109142,1724,1724,1724,1724,1
20240809,125400,14107418,1723,1723,1723,1723,0
20240809,125300,14107418,1723,1723,1723,1723,0
20240809,125200,14107418,1723,1723,1723,1723,0
20240809,125100,14107418,1723,1723,1723,1723,0
20240809,125000,14107418,1723,1723,1723,1723,0
20240809,124900,14107418,1723,1723,1723,1723,0
20240809,124800,14107418,1723,1723,1723,1723,0
20240809,124700,14107418,1723,1723,1723,1723,0
20240809,124600,14107418,1723,1723,1723,1723,0
20240809,124500,14107418,1723,1723,1723,1723,0
20240809,124400,14107418,1723,1723,1723,1723,0
20240809,124300,14107418,1723,1723,1723,1723,0
20240809,124200,14107418,1723,1723,1723,1723,0
20240809,124100,14107418,1723,1723,1723,1723,0
20240809,124000,14107418,1723,1723,1723,1723,0
20240809,123900,14107418,1723,1723,1723,1723,0
20240809,123800,14107418,1723,1723,1723,1723,0
20240809,123700,14107418,1723,1723,1723,1723,0
20240809,123600,14107418,1723,1723,1723,1723,0
20240809,123500,14107418,1723,1723,1723,1723,0
20240809,123400,14107418,1723,1723,1723,1723,0
20240809,123300,14107418,1723,1723,1723,1723,0
20240809,123200,14107418,1723,1723,1723,1723,0
20240809,123100,14107418,1723,1723,1723,1723,0
20240809,123000,14107418,1723,1723,1723,1723,0
20240809,122900,14107418,1723,1723,1723,1723,0
20240809,122800,14107418,1723,1723,1723,1723,0
20240809,122700,14107418,1723,1723,1723,1723,0
20240809,122600,14107418,1723,1723,1723,1723,0
20240809,122500,14107418,1723,1723,1723,1723,0
20240809,122400,14107418,1723,1723,1723,1723,0
20240809,122300,14107418,1723,1723,1723,1723,0
20240809,122200,14107418,1723,1723,1723,1723,0
20240809,122100,14107418,1723,1723,1723,1723,0
20240809,122000,14107418,1723,1723,1723,1723,0
20240809,121900,14107418,1723,1723,1723,1723,0
20240809,121800,14107418,1723,1723,1723,1723,0
20240809,121700,14107418,1723,1723,1723,1723,0
20240809,121600,14107418,1723,1723,1723,1723,1
20240809,121500,14105695,1725,1725,1725,1725,0
20240809,121400,14105695,1725,1725,1725,1725,0
20240809,121300,14105695,1725,1725,1725,1725,0
20240809,121200,14105695,1725,1725,1725,1725,0
20240809,121100,14105695,1725,1725,1725,1725,0
20240809,121000,14105695,1725,1725,1725,1725,0
20240809,120900,14105695,1725,1725,1725,1725,0
20240809,120800,14105695,1725,1725,1725,1725,0
20240809,120700,14105695,1725,1725,1725,1725,0
20240809,120600,14105695,1725,1725,1725,1725,0
20240809,120500,14105695,1725,1725,1725,1725,0
20240809,120400,14105695,1725,1725,1725,1725,0
20240809,120300,14105695,1725,1725,1725,1725,0
20240809,120200,14105695,1725,1725,1725,1725,0
20240809,120100,14105695,1725,1725,1725,1725,0
20240809,120000,14105695,1725,1725,1725,1725,0
20240809,115900,14105695,1725,1725,1725,1725,0
20240809,115800,14105695,1725,1725,1725,1725,0
20240809,115700,14105695,1725,1725,1725,1725,0
20240809,115600,14105695,1725,1725,1725,1725,0
20240809,115500,14105695,1725,1725,1725,1725,0
20240809,115400,14105695,1725,1725,1725,1725,0
20240809,115300,14105695,1725,1725,1725,1725,0
20240809,115200,14105695,1725,1725,1725,1725,0
20240809,115100,14105695,1725,1725,1725,1725,0
20240809,115000,14105695,1725,1725,1725,1725,0
20240809,114900,14105695,1725,1725,1725,1725,0
20240809,114800,14105695,1725,1725,1725,1725,0
20240809,114700,14105695,1725,1725,1725,1725,0
20240809,114600,14105695,1725,1725,1725,1725,0
20240809,114500,14105695,1725,1725,1725,1725,0
20240809,114400,14105695,1725,1725,1725,1725,0
20240809,114300,14105695,1725,1725,1725,1725,0
20240809,114200,14105695,1725,1725,1725,1725,0
20240809,114100,14105695,1725,1725,1725,1725,0
20240809,114000,14105695,1725,1725,1725,1725,0
20240809,113900,14105695,1725,1725,1725,1725,0
20240809,113800,14105695,1725,1725,1725,1725,0
20240809,113700,14105695,1725,1725,1725,1725,0
20240809,113600,14105695,1725,1725,1725,1725,0
20240809,113500,14105695,1725,1725,1725,1725,0
20240809,113400,14105695,1725,1725,1725,1725,0
20240809,113300,14105695,1725,1725,1725,1725,0
20240809,113200,14105695,1725,1725,1725,1725,0
20240809,113100,14105695,1725,1725,1725,1725,0
20240809,113000,14105695,1725,1725,1725,1725,0
20240809,112900,14105695,1725,1725,1725,1725,0
20240809,112800,14105695,1725,1725,1725,1725,0
20240809,112700,14105695,1725,1725,1725,1725,0
20240809,112600,14105695,1725,1725,1725,1725,0
20240809,112500,14105695,1725,1725,1725,1725,0
20240809,112400,14105695,1725,1725,1725,1725,0
20240809,112300,14105695,1725,1725,1725,1725,0
20240809,112200,14105695,1725,1725,1725,1725,0
20240809,112100,14105695,1725,1725,1725,1725,0
20240809,112000,14105695,1725,1725,1725,1725,0
20240809,111900,14105695,1725,1725,1725,1725,0
20240809,111800,14105695,1725,1725,1725,1725,0
20240809,111700,14105695,1725,1725,1725,1725,0
20240809,111600,14105695,1725,1725,1725,1725,0
20240809,111500,14105695,1725,1725,1725,1725,0
20240809,111400,14105695,1725,1725,1725,1725,0
20240809,111300,14105695,1725,1725,1725,1725,0
20240809,111200,14105695,1725,1725,1725,1725,0
20240809,111100,14105695,1725,1725,1725,1725,0
20240809,111000,14105695,1725,1725,1725,1725,0
20240809,110900,14105695,1725,1725,1725,1725,0
20240809,110800,14105695,1725,1725,1725,1725,0
20240809,110700,14105695,1725,1725,1725,1725,0
20240809,110600,14105695,1725,1725,1725,1725,0
20240809,110500,14105695,1725,1725,1725,1725,0
20240809,110400,14105695,1725,1725,1725,1725,0
20240809,110300,14105695,1725,1725,1725,1725,0
20240809,110200,14105695,1725,1725,1725,1725,0
20240809,110100,14105695,1725,1725,1725,1725,0
20240809,110000,14105695,1725,1721,1725,1721,320
20240809,105900,13553706,1723,1723,1723,1723,0
20240809,105800,13553706,1723,1723,1723,1723,0
20240809,105700,13553706,1723,1723,1723,1723,0
20240809,105600,13553706,1723,1723,1723,1723,0
20240809,105500,13553706,1723,1723,1723,1723,0
20240809,105400,13553706,1723,1723,1723,1723,0
20240809,105300,13553706,1723,1723,1723,1723,0
20240809,105200,13553706,1723,1723,1723,1723,0
20240809,105100,13553706,1723,1723,1723,1723,0
20240809,105000,13553706,1723,1723,1723,1723,0
20240809,104900,13553706,1723,1723,1723,1723,0
20240809,104800,13553706,1723,1723,1723,1723,0
20240809,104700,13553706,1723,1723,1723,1723,0
20240809,104600,13553706,1723,1723,1723,1723,0
20240809,104500,13553706,1723,1723,1723,1723,0
20240809,104400,13553706,1723,1723,1723,1723,0
20240809,104300,13553706,1723,1723,1723,1723,0
20240809,104200,13553706,1723,1723,1723,1723,0
20240809,104100,13553706,1723,1723,1723,1723,0
20240809,104000,13553706,1723,1723,1723,1723,0
20240809,103900,13553706,1723,1723,1723,1723,1
20240809,103800,13551983,1711,1711,1711,1711,0
20240809,103700,13551983,1711,1711,1711,1711,2
20240809,103600,13548561,1724,1724,1724,1724,0
20240809,103500,13548561,1724,1724,1724,1724,1
20240809,103400,13546837,1717,1717,1717,1717,0
20240809,103300,13546837,1717,1717,1717,1717,0
20240809,103200,13546837,1717,1717,1717,1717,0
20240809,103100,13546837,1717,1717,1717,1717,0
20240809,103000,13546837,1717,1717,1717,1717,0
20240809,102900,13546837,1717,1717,1717,1717,0
20240809,102800,13546837,1717,1717,1717,1717,0
20240809,102700,13546837,1717,1717,1717,1717,0
20240809,102600,13546837,1717,1717,1717,1717,0
20240809,102500,13546837,1717,1717,1717,1717,0
20240809,102400,13546837,1717,1717,1717,1717,0
20240809,102300,13546837,1717,1717,1717,1717,0
20240809,102200,13546837,1717,1717,1717,1717,0
20240809,102100,13546837,1717,1717,1717,1717,1
20240809,102000,13545120,1725,1725,1725,1725,0
20240809,101900,13545120,1725,1725,1725,1725,2
20240809,101800,13541670,1717,1717,1717,1717,0
20240809,101700,13541670,1717,1717,1717,1717,0
20240809,101600,13541670,1717,1717,1717,1717,0
20240809,101500,13541670,1717,1717,1717,1717,0
20240809,101400,13541670,1717,1717,1717,1717,0
20240809,101300,13541670,1717,1717,1717,1717,3
20240809,101200,13536519,1717,1717,1717,1717,0
20240809,101100,13536519,1717,1717,1717,1717,0
20240809,101000,13536519,1717,1717,1717,1717,0
20240809,100900,13536519,1717,1717,1717,1717,0
20240809,100800,13536519,1717,1717,1717,1717,0
20240809,100700,13536519,1717,1717,1717,1717,0
20240809,100600,13536519,1717,1717,1717,1717,0
20240809,100500,13536519,1717,1717,1717,1717,0
20240809,100400,13536519,1717,1717,1717,1717,0
20240809,100300,13536519,1717,1717,1717,1717,0
20240809,100200,13536519,1717,1717,1717,1717,0
20240809,100100,13536519,1717,1717,1717,1717,0
20240809,100000,13536519,1717,1717,1717,1717,0
20240809,095900,13536519,1717,1717,1717,1717,46
20240809,095800,13457537,1723,1723,1723,1723,1
20240809,095700,13455814,1723,1723,1723,1723,0
20240809,095600,13455814,1723,1723,1723,1723,0
20240809,095500,13455814,1723,1723,1723,1723,0
20240809,095400,13455814,1723,1723,1723,1723,0
20240809,095300,13455814,1723,1723,1723,1723,0
20240809,095200,13455814,1723,1723,1723,1723,0
20240809,095100,13455814,1723,1723,1723,1723,0
20240809,095000,13455814,1723,1723,1723,1723,0
20240809,094900,13455814,1723,1723,1723,1723,0
20240809,094800,13455814,1723,1723,1723,1723,0
20240809,094700,13455814,1723,1723,1723,1723,0
20240809,094600,13455814,1723,1722,1723,1722,826
20240809,094500,12032705,1717,1717,1717,1717,0
20240809,094400,12032705,1717,1717,1717,1717,0
20240809,094300,12032705,1717,1717,1717,1717,0
20240809,094200,12032705,1717,1717,1717,1717,0
20240809,094100,12032705,1717,1717,1717,1717,0
20240809,094000,12032705,1717,1717,1717,1717,0
20240809,093900,12032705,1717,1717,1717,1717,136
20240809,093800,11799193,1717,1717,1717,1717,1564
20240809,093700,9113805,1717,1717,1717,1717,0
20240809,093600,9113805,1717,1717,1717,1717,0
20240809,093500,9113805,1717,1717,1717,1717,0
20240809,093400,9113805,1717,1720,1720,1717,2245
20240809,093300,5255525,1720,1720,1720,1720,1
20240809,093200,5253805,1715,1714,1715,1714,128
20240809,093100,5034403,1717,1717,1717,1717,0
20240809,093000,5034403,1717,1717,1717,1717,0
20240809,092900,5034403,1717,1717,1717,1717,0
20240809,092800,5034403,1717,1717,1717,1717,0
20240809,092700,5034403,1717,1717,1717,1717,0
20240809,092600,5034403,1717,1717,1717,1717,0
20240809,092500,5034403,1717,1717,1717,1717,0
20240809,092400,5034403,1717,1719,1719,1700,633
20240809,092300,3958117,1729,1729,1729,1729,0
20240809,092200,3958117,1729,1729,1729,1729,0
20240809,092100,3958117,1729,1729,1729,1729,0
20240809,092000,3958117,1729,1729,1729,1729,0
20240809,091900,3958117,1729,1729,1729,1729,0
20240809,091800,3958117,1729,1729,1729,1729,0
20240809,091700,3958117,1729,1729,1729,1729,1
20240809,091600,3956388,1722,1722,1722,1722,0
20240809,091500,3956388,1722,1722,1722,1722,1
20240809,091400,3954666,1737,1737,1737,1737,0
20240809,091300,3954666,1737,1737,1737,1737,0
20240809,091200,3954666,1737,1737,1737,1737,0
20240809,091100,3954666,1737,1737,1737,1737,1
20240809,091000,3952929,1725,1737,1737,1725,63
20240809,090900,3843510,1739,1739,1739,1739,38
20240809,090800,3777428,1728,1728,1728,1728,0
20240809,090700,3777428,1728,1728,1728,1728,0
20240809,090600,3777428,1728,1701,1749,1695,19
20240809,090500,3744650,1717,1695,1717,1695,10
20240809,090400,3727570,1690,1690,1690,1690,0
20240809,090300,3727570,1690,1686,1692,1686,6
20240809,090200,3717433,1670,1670,1670,1670,1003
20240809,090100,2042423,1683,1683,1683,1683,0
20240809,090000,2042423,1683,1670,1683,1670,1223