KissMeData/013360/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185800,418208875,1497,1497,1497,1497,4282
20240809,185700,418208875,1497,1497,1497,1497,0
20240809,185600,418208875,1497,1497,1497,1497,0
20240809,185500,418208875,1497,1497,1497,1497,0
20240809,185400,418208875,1497,1497,1497,1497,0
20240809,185300,418208875,1497,1497,1497,1497,0
20240809,185200,418208875,1497,1497,1497,1497,0
20240809,185100,418208875,1497,1497,1497,1497,0
20240809,185000,418208875,1497,1497,1497,1497,0
20240809,184900,418208875,1497,1497,1497,1497,0
20240809,184800,418208875,1497,1497,1497,1497,0
20240809,184700,418208875,1497,1497,1497,1497,0
20240809,184600,418208875,1497,1497,1497,1497,0
20240809,184500,418208875,1497,1497,1497,1497,0
20240809,184400,418208875,1497,1497,1497,1497,0
20240809,184300,418208875,1497,1497,1497,1497,0
20240809,184200,418208875,1497,1497,1497,1497,0
20240809,184100,418208875,1497,1497,1497,1497,0
20240809,184000,418208875,1497,1497,1497,1497,0
20240809,183900,418208875,1497,1497,1497,1497,0
20240809,183800,418208875,1497,1497,1497,1497,0
20240809,183700,418208875,1497,1497,1497,1497,0
20240809,183600,418208875,1497,1497,1497,1497,0
20240809,183500,418208875,1497,1497,1497,1497,0
20240809,183400,418208875,1497,1497,1497,1497,0
20240809,183300,418208875,1497,1497,1497,1497,0
20240809,183200,418208875,1497,1497,1497,1497,0
20240809,183100,418208875,1497,1497,1497,1497,0
20240809,183000,418208875,1497,1497,1497,1497,0
20240809,182900,418208875,1497,1497,1497,1497,0
20240809,182800,418208875,1497,1497,1497,1497,4282
20240809,182700,418208875,1497,1497,1497,1497,0
20240809,182600,418208875,1497,1497,1497,1497,0
20240809,182500,418208875,1497,1497,1497,1497,0
20240809,182400,418208875,1497,1497,1497,1497,0
20240809,182300,418208875,1497,1497,1497,1497,0
20240809,182200,418208875,1497,1497,1497,1497,0
20240809,182100,418208875,1497,1497,1497,1497,0
20240809,182000,418208875,1497,1497,1497,1497,0
20240809,181900,418208875,1497,1497,1497,1497,0
20240809,181800,418208875,1497,1497,1497,1497,0
20240809,181700,418208875,1497,1497,1497,1497,0
20240809,181600,418208875,1497,1497,1497,1497,0
20240809,181500,418208875,1497,1497,1497,1497,0
20240809,181400,418208875,1497,1497,1497,1497,0
20240809,181300,418208875,1497,1497,1497,1497,0
20240809,181200,418208875,1497,1497,1497,1497,0
20240809,181100,418208875,1497,1497,1497,1497,0
20240809,181000,418208875,1497,1497,1497,1497,0
20240809,180900,418208875,1497,1497,1497,1497,0
20240809,180800,418208875,1497,1497,1497,1497,0
20240809,180700,418208875,1497,1497,1497,1497,0
20240809,180600,418208875,1497,1497,1497,1497,0
20240809,180500,418208875,1497,1497,1497,1497,0
20240809,180400,418208875,1497,1497,1497,1497,0
20240809,180300,418208875,1497,1497,1497,1497,0
20240809,180200,418208875,1497,1497,1497,1497,0
20240809,180100,418208875,1497,1497,1497,1497,0
20240809,180000,418208875,1497,1497,1497,1497,0
20240809,175900,418208875,1497,1497,1497,1497,0
20240809,175800,418208875,1497,1497,1497,1497,4282
20240809,175700,418208875,1497,1497,1497,1497,0
20240809,175600,418208875,1497,1497,1497,1497,0
20240809,175500,418208875,1497,1497,1497,1497,0
20240809,175400,418208875,1497,1497,1497,1497,0
20240809,175300,418208875,1497,1497,1497,1497,0
20240809,175200,418208875,1497,1497,1497,1497,0
20240809,175100,418208875,1497,1497,1497,1497,0
20240809,175000,418208875,1497,1497,1497,1497,0
20240809,174900,418208875,1497,1497,1497,1497,0
20240809,174800,418208875,1497,1497,1497,1497,0
20240809,174700,418208875,1497,1497,1497,1497,0
20240809,174600,418208875,1497,1497,1497,1497,0
20240809,174500,418208875,1497,1497,1497,1497,0
20240809,174400,418208875,1497,1497,1497,1497,0
20240809,174300,418208875,1497,1497,1497,1497,0
20240809,174200,418208875,1497,1497,1497,1497,0
20240809,174100,418208875,1497,1497,1497,1497,0
20240809,174000,418208875,1497,1497,1497,1497,0
20240809,173900,418208875,1497,1497,1497,1497,0
20240809,173800,418208875,1497,1497,1497,1497,0
20240809,173700,418208875,1497,1497,1497,1497,0
20240809,173600,418208875,1497,1497,1497,1497,0
20240809,173500,418208875,1497,1497,1497,1497,0
20240809,173400,418208875,1497,1497,1497,1497,0
20240809,173300,418208875,1497,1497,1497,1497,0
20240809,173200,418208875,1497,1497,1497,1497,0
20240809,173100,418208875,1497,1497,1497,1497,0
20240809,173000,418208875,1497,1497,1497,1497,0
20240809,172900,418208875,1497,1497,1497,1497,0
20240809,172800,418208875,1497,1497,1497,1497,4282
20240809,172700,418208875,1497,1497,1497,1497,0
20240809,172600,418208875,1497,1497,1497,1497,0
20240809,172500,418208875,1497,1497,1497,1497,0
20240809,172400,418208875,1497,1497,1497,1497,0
20240809,172300,418208875,1497,1497,1497,1497,0
20240809,172200,418208875,1497,1497,1497,1497,0
20240809,172100,418208875,1497,1497,1497,1497,0
20240809,172000,418208875,1497,1497,1497,1497,0
20240809,171900,418208875,1497,1497,1497,1497,0
20240809,171800,418208875,1497,1497,1497,1497,0
20240809,171700,418208875,1497,1497,1497,1497,0
20240809,171600,418208875,1497,1497,1497,1497,0
20240809,171500,418208875,1497,1497,1497,1497,0
20240809,171400,418208875,1497,1497,1497,1497,0
20240809,171300,418208875,1497,1497,1497,1497,0
20240809,171200,418208875,1497,1497,1497,1497,0
20240809,171100,418208875,1497,1497,1497,1497,0
20240809,171000,418208875,1497,1497,1497,1497,0
20240809,170900,418208875,1497,1497,1497,1497,0
20240809,170800,418208875,1497,1497,1497,1497,0
20240809,170700,418208875,1497,1497,1497,1497,0
20240809,170600,418208875,1497,1497,1497,1497,0
20240809,170500,418208875,1497,1497,1497,1497,0
20240809,170400,418208875,1497,1497,1497,1497,0
20240809,170300,418208875,1497,1497,1497,1497,0
20240809,170200,418208875,1497,1497,1497,1497,0
20240809,170100,418208875,1497,1497,1497,1497,0
20240809,170000,418208875,1497,1497,1497,1497,0
20240809,165900,418208875,1497,1497,1497,1497,0
20240809,165800,418208875,1497,1497,1497,1497,4282
20240809,165700,418208875,1497,1497,1497,1497,0
20240809,165600,418208875,1497,1497,1497,1497,0
20240809,165500,418208875,1497,1497,1497,1497,0
20240809,165400,418208875,1497,1497,1497,1497,0
20240809,165300,418208875,1497,1497,1497,1497,0
20240809,165200,418208875,1497,1497,1497,1497,0
20240809,165100,418208875,1497,1497,1497,1497,0
20240809,165000,418208875,1497,1497,1497,1497,0
20240809,164900,418208875,1497,1497,1497,1497,0
20240809,164800,418208875,1497,1497,1497,1497,0
20240809,164700,418208875,1497,1497,1497,1497,0
20240809,164600,418208875,1497,1497,1497,1497,0
20240809,164500,418208875,1497,1497,1497,1497,0
20240809,164400,418208875,1497,1497,1497,1497,0
20240809,164300,418208875,1497,1497,1497,1497,0
20240809,164200,418208875,1497,1497,1497,1497,0
20240809,164100,418208875,1497,1497,1497,1497,0
20240809,164000,418208875,1497,1497,1497,1497,0
20240809,163900,418208875,1497,1497,1497,1497,0
20240809,163800,418208875,1497,1497,1497,1497,0
20240809,163700,418208875,1497,1497,1497,1497,0
20240809,163600,418208875,1497,1497,1497,1497,0
20240809,163500,418208875,1497,1497,1497,1497,0
20240809,163400,418208875,1497,1497,1497,1497,0
20240809,163300,418208875,1497,1497,1497,1497,0
20240809,163200,418208875,1497,1497,1497,1497,0
20240809,163100,418208875,1497,1497,1497,1497,0
20240809,163000,418208875,1497,1497,1497,1497,0
20240809,162900,418208875,1497,1497,1497,1497,0
20240809,162800,418208875,1497,1497,1497,1497,4282
20240809,162700,418208875,1497,1497,1497,1497,0
20240809,162600,418208875,1497,1497,1497,1497,0
20240809,162500,418208875,1497,1497,1497,1497,0
20240809,162400,418208875,1497,1497,1497,1497,0
20240809,162300,418208875,1497,1497,1497,1497,0
20240809,162200,418208875,1497,1497,1497,1497,0
20240809,162100,418208875,1497,1497,1497,1497,0
20240809,162000,418208875,1497,1497,1497,1497,0
20240809,161900,418208875,1497,1497,1497,1497,0
20240809,161800,418208875,1497,1497,1497,1497,0
20240809,161700,418208875,1497,1497,1497,1497,0
20240809,161600,418208875,1497,1497,1497,1497,0
20240809,161500,418208875,1497,1497,1497,1497,0
20240809,161400,418208875,1497,1497,1497,1497,0
20240809,161300,418208875,1497,1497,1497,1497,0
20240809,161200,418208875,1497,1497,1497,1497,0
20240809,161100,418208875,1497,1497,1497,1497,0
20240809,161000,418208875,1497,1497,1497,1497,0
20240809,160900,418208875,1497,1497,1497,1497,0
20240809,160800,418208875,1497,1497,1497,1497,0
20240809,160700,418208875,1497,1497,1497,1497,0
20240809,160600,418208875,1497,1497,1497,1497,0
20240809,160500,418208875,1497,1497,1497,1497,0
20240809,160400,418208875,1497,1497,1497,1497,0
20240809,160300,418208875,1497,1497,1497,1497,0
20240809,160200,418208875,1497,1497,1497,1497,0
20240809,160100,418208875,1497,1497,1497,1497,0
20240809,160000,418208875,1497,1497,1497,1497,0
20240809,155900,418208875,1497,1497,1497,1497,0
20240809,155800,418208875,1497,1497,1497,1497,4282
20240809,155700,418208875,1497,1497,1497,1497,0
20240809,155600,418208875,1497,1497,1497,1497,0
20240809,155500,418208875,1497,1497,1497,1497,0
20240809,155400,418208875,1497,1497,1497,1497,0
20240809,155300,418208875,1497,1497,1497,1497,0
20240809,155200,418208875,1497,1497,1497,1497,0
20240809,155100,418208875,1497,1497,1497,1497,0
20240809,155000,418208875,1497,1497,1497,1497,0
20240809,154900,418208875,1497,1497,1497,1497,0
20240809,154800,418208875,1497,1497,1497,1497,0
20240809,154700,418208875,1497,1497,1497,1497,0
20240809,154600,418208875,1497,1497,1497,1497,0
20240809,154500,418208875,1497,1497,1497,1497,0
20240809,154400,418208875,1497,1497,1497,1497,0
20240809,154300,418208875,1497,1497,1497,1497,0
20240809,154200,418208875,1497,1497,1497,1497,0
20240809,154100,418208875,1497,1497,1497,1497,0
20240809,154000,418208875,1497,1497,1497,1497,0
20240809,153900,418208875,1497,1497,1497,1497,0
20240809,153800,418208875,1497,1497,1497,1497,0
20240809,153700,418208875,1497,1497,1497,1497,0
20240809,153600,418208875,1497,1497,1497,1497,0
20240809,153500,418208875,1497,1497,1497,1497,0
20240809,153400,418208875,1497,1497,1497,1497,0
20240809,153300,418208875,1497,1497,1497,1497,0
20240809,153200,418208875,1497,1497,1497,1497,0
20240809,153100,418208875,1497,1497,1497,1497,0
20240809,153000,418208875,1497,1497,1497,1497,4282
20240809,152900,411798721,1496,1496,1496,1496,0
20240809,152800,411798721,1496,1496,1496,1496,0
20240809,152700,411798721,1496,1496,1496,1496,0
20240809,152600,411798721,1496,1496,1496,1496,0
20240809,152500,411798721,1496,1496,1496,1496,0
20240809,152400,411798721,1496,1496,1496,1496,0
20240809,152300,411798721,1496,1496,1496,1496,0
20240809,152200,411798721,1496,1496,1496,1496,0
20240809,152100,411798721,1496,1496,1496,1496,0
20240809,152000,411798721,1496,1496,1496,1496,0
20240809,151900,411798721,1496,1496,1496,1496,355
20240809,151800,411267641,1496,1496,1496,1496,109
20240809,151700,411104577,1496,1497,1497,1496,874
20240809,151600,409796767,1497,1497,1497,1497,300
20240809,151500,409347667,1497,1497,1497,1497,2
20240809,151400,409344673,1496,1496,1496,1496,1
20240809,151300,409343177,1497,1497,1497,1497,5
20240809,151200,409335692,1497,1497,1497,1497,66
20240809,151100,409236890,1497,1497,1497,1497,0
20240809,151000,409236890,1497,1497,1497,1497,0
20240809,150900,409236890,1497,1497,1497,1497,1000
20240809,150800,407739890,1498,1498,1498,1498,301
20240809,150700,407288992,1498,1497,1498,1497,159
20240809,150600,407050929,1497,1497,1497,1497,0
20240809,150500,407050929,1497,1497,1497,1497,0
20240809,150400,407050929,1497,1497,1497,1497,0
20240809,150300,407050929,1497,1497,1497,1497,150
20240809,150200,406826379,1498,1498,1498,1498,22
20240809,150100,406793423,1497,1497,1497,1497,0
20240809,150000,406793423,1497,1497,1497,1497,4
20240809,145900,406787435,1496,1496,1496,1496,0
20240809,145800,406787435,1496,1496,1496,1496,0
20240809,145700,406787435,1496,1496,1496,1496,70
20240809,145600,406682715,1500,1500,1500,1500,0
20240809,145500,406682715,1500,1499,1500,1499,351
20240809,145400,406156225,1500,1500,1500,1500,0
20240809,145300,406156225,1500,1499,1500,1499,350
20240809,145200,405631325,1495,1495,1495,1495,0
20240809,145100,405631325,1495,1494,1495,1494,252
20240809,145000,405254587,1494,1494,1494,1494,100
20240809,144900,405105187,1490,1490,1490,1490,0
20240809,144800,405105187,1490,1490,1490,1490,0
20240809,144700,405105187,1490,1494,1494,1490,671
20240809,144600,404104977,1491,1491,1491,1491,0
20240809,144500,404104977,1491,1491,1491,1491,0
20240809,144400,404104977,1491,1491,1491,1491,200
20240809,144300,403806777,1490,1490,1490,1490,0
20240809,144200,403806777,1490,1490,1490,1490,0
20240809,144100,403806777,1490,1490,1490,1490,0
20240809,144000,403806777,1490,1490,1490,1490,546
20240809,143900,402993237,1490,1490,1490,1490,109
20240809,143800,402830827,1492,1492,1492,1492,0
20240809,143700,402830827,1492,1492,1492,1492,0
20240809,143600,402830827,1492,1492,1492,1492,0
20240809,143500,402830827,1492,1492,1492,1492,0
20240809,143400,402830827,1492,1495,1495,1492,1865
20240809,143300,400044322,1495,1496,1496,1495,722
20240809,143200,398964637,1496,1496,1496,1496,0
20240809,143100,398964637,1496,1496,1496,1496,0
20240809,143000,398964637,1496,1496,1496,1496,113
20240809,142900,398795589,1496,1496,1496,1496,200
20240809,142800,398496389,1495,1495,1495,1495,0
20240809,142700,398496389,1495,1495,1495,1495,0
20240809,142600,398496389,1495,1495,1495,1495,1
20240809,142500,398494894,1500,1499,1500,1499,667
20240809,142400,397494494,1500,1500,1500,1500,5
20240809,142300,397486994,1500,1500,1500,1500,6
20240809,142200,397477994,1500,1500,1500,1500,0
20240809,142100,397477994,1500,1500,1500,1500,14
20240809,142000,397456994,1500,1500,1500,1500,90
20240809,141900,397321994,1500,1500,1500,1500,404
20240809,141800,396715994,1500,1500,1500,1500,136
20240809,141700,396511994,1488,1488,1488,1488,0
20240809,141600,396511994,1488,1488,1488,1488,0
20240809,141500,396511994,1488,1500,1500,1488,802
20240809,141400,395309006,1500,1499,1500,1499,719
20240809,141300,394230606,1490,1490,1490,1490,0
20240809,141200,394230606,1490,1490,1490,1490,100
20240809,141100,394081606,1488,1488,1490,1488,1600
20240809,141000,391698416,1483,1483,1483,1483,0
20240809,140900,391698416,1483,1483,1483,1483,13416
20240809,140800,371802488,1484,1484,1484,1484,6024
20240809,140700,362862872,1485,1485,1485,1485,0
20240809,140600,362862872,1485,1485,1485,1485,489
20240809,140500,362136707,1485,1485,1485,1485,30
20240809,140400,362092157,1485,1485,1485,1485,0
20240809,140300,362092157,1485,1485,1485,1485,0
20240809,140200,362092157,1485,1485,1485,1485,2
20240809,140100,362089187,1485,1485,1485,1485,0
20240809,140000,362089187,1485,1485,1485,1485,0
20240809,135900,362089187,1485,1487,1487,1485,400
20240809,135800,361494508,1488,1488,1488,1488,281
20240809,135700,361076380,1488,1489,1489,1488,224
20240809,135600,360743067,1489,1489,1489,1489,0
20240809,135500,360743067,1489,1489,1489,1489,1
20240809,135400,360741578,1489,1494,1494,1489,2866
20240809,135300,356468878,1494,1494,1494,1494,0
20240809,135200,356468878,1494,1495,1495,1494,355
20240809,135100,355938193,1495,1496,1496,1495,40
20240809,135000,355878373,1497,1497,1497,1497,4
20240809,134900,355872385,1497,1497,1497,1497,0
20240809,134800,355872385,1497,1497,1497,1497,0
20240809,134700,355872385,1497,1497,1497,1497,0
20240809,134600,355872385,1497,1497,1497,1497,0
20240809,134500,355872385,1497,1498,1498,1497,1243
20240809,134400,354011504,1499,1499,1499,1499,0
20240809,134300,354011504,1499,1499,1499,1499,77
20240809,134200,353896081,1499,1499,1499,1499,0
20240809,134100,353896081,1499,1499,1499,1499,34
20240809,134000,353845115,1499,1499,1499,1499,0
20240809,133900,353845115,1499,1499,1499,1499,0
20240809,133800,353845115,1499,1499,1499,1499,30
20240809,133700,353800145,1499,1499,1499,1499,0
20240809,133600,353800145,1499,1499,1499,1499,14
20240809,133500,353779159,1499,1499,1499,1499,0
20240809,133400,353779159,1499,1499,1499,1499,500
20240809,133300,353029659,1503,1503,1503,1503,50
20240809,133200,352954509,1503,1503,1503,1503,1
20240809,133100,352953006,1499,1499,1499,1499,453
20240809,133000,352273959,1503,1503,1503,1503,0
20240809,132900,352273959,1503,1503,1503,1503,0
20240809,132800,352273959,1503,1503,1503,1503,0
20240809,132700,352273959,1503,1503,1503,1503,0
20240809,132600,352273959,1503,1503,1503,1503,0
20240809,132500,352273959,1503,1503,1503,1503,0
20240809,132400,352273959,1503,1503,1503,1503,0
20240809,132300,352273959,1503,1504,1504,1500,6248
20240809,132200,342899640,1505,1505,1505,1505,452
20240809,132100,342219380,1505,1505,1505,1505,775
20240809,132000,341053005,1510,1510,1510,1510,0
20240809,131900,341053005,1510,1510,1510,1510,0
20240809,131800,341053005,1510,1510,1510,1510,61
20240809,131700,340960895,1505,1505,1505,1505,0
20240809,131600,340960895,1505,1505,1505,1505,0
20240809,131500,340960895,1505,1505,1505,1505,1
20240809,131400,340959390,1505,1505,1505,1505,0
20240809,131300,340959390,1505,1505,1505,1505,38
20240809,131200,340902200,1505,1505,1505,1505,0
20240809,131100,340902200,1505,1505,1505,1505,0
20240809,131000,340902200,1505,1505,1505,1505,0
20240809,130900,340902200,1505,1505,1505,1505,941
20240809,130800,339485995,1505,1505,1505,1505,0
20240809,130700,339485995,1505,1507,1507,1505,278
20240809,130600,339067245,1507,1510,1510,1507,7608
20240809,130500,327579206,1510,1511,1511,1510,1706
20240809,130400,325003136,1512,1512,1512,1512,2
20240809,130300,325000112,1512,1512,1512,1512,16
20240809,130200,324975920,1512,1512,1512,1512,1
20240809,130100,324974408,1513,1513,1513,1513,0
20240809,130000,324974408,1513,1513,1513,1513,0
20240809,125900,324974408,1513,1513,1513,1513,0
20240809,125800,324974408,1513,1513,1513,1513,10
20240809,125700,324959278,1513,1510,1513,1510,63
20240809,125600,324864046,1510,1510,1510,1510,0
20240809,125500,324864046,1510,1510,1510,1510,418
20240809,125400,324232866,1510,1510,1510,1510,0
20240809,125300,324232866,1510,1510,1510,1510,0
20240809,125200,324232866,1510,1511,1511,1510,1723
20240809,125100,321630167,1513,1513,1513,1513,100
20240809,125000,321478867,1513,1513,1513,1513,355
20240809,124900,320941752,1513,1513,1513,1513,0
20240809,124800,320941752,1513,1513,1513,1513,0
20240809,124700,320941752,1513,1513,1513,1513,7
20240809,124600,320931161,1512,1512,1512,1512,330
20240809,124500,320432201,1512,1512,1512,1512,0
20240809,124400,320432201,1512,1512,1512,1512,0
20240809,124300,320432201,1512,1512,1512,1512,0
20240809,124200,320432201,1512,1512,1512,1512,0
20240809,124100,320432201,1512,1512,1512,1512,100
20240809,124000,320281001,1512,1512,1512,1512,0
20240809,123900,320281001,1512,1512,1512,1512,0
20240809,123800,320281001,1512,1512,1512,1512,0
20240809,123700,320281001,1512,1512,1512,1512,0
20240809,123600,320281001,1512,1512,1512,1512,0
20240809,123500,320281001,1512,1512,1512,1512,45
20240809,123400,320212961,1512,1512,1512,1512,397
20240809,123300,319612697,1515,1515,1515,1515,1
20240809,123200,319611182,1515,1515,1515,1515,0
20240809,123100,319611182,1515,1515,1515,1515,0
20240809,123000,319611182,1515,1513,1515,1513,329
20240809,122900,319113073,1511,1511,1511,1511,0
20240809,122800,319113073,1511,1511,1511,1511,0
20240809,122700,319113073,1511,1510,1511,1510,914
20240809,122600,317732522,1510,1510,1510,1510,0
20240809,122500,317732522,1510,1510,1510,1510,430
20240809,122400,317083222,1510,1510,1510,1510,0
20240809,122300,317083222,1510,1510,1510,1510,0
20240809,122200,317083222,1510,1510,1510,1510,0
20240809,122100,317083222,1510,1510,1510,1510,87
20240809,122000,316951852,1511,1511,1511,1511,1
20240809,121900,316950341,1511,1511,1511,1511,0
20240809,121800,316950341,1511,1511,1511,1511,0
20240809,121700,316950341,1511,1511,1511,1511,1
20240809,121600,316948830,1509,1509,1509,1509,0
20240809,121500,316948830,1509,1509,1509,1509,10
20240809,121400,316933740,1511,1511,1511,1511,592
20240809,121300,316039228,1511,1511,1511,1511,10
20240809,121200,316024118,1515,1515,1515,1515,0
20240809,121100,316024118,1515,1515,1515,1515,0
20240809,121000,316024118,1515,1515,1515,1515,1
20240809,120900,316022603,1515,1515,1515,1515,1
20240809,120800,316021088,1515,1515,1515,1515,0
20240809,120700,316021088,1515,1515,1515,1515,660
20240809,120600,315021188,1508,1508,1508,1508,0
20240809,120500,315021188,1508,1508,1508,1508,0
20240809,120400,315021188,1508,1508,1508,1508,0
20240809,120300,315021188,1508,1508,1508,1508,0
20240809,120200,315021188,1508,1508,1508,1508,0
20240809,120100,315021188,1508,1516,1516,1508,403
20240809,120000,314413440,1516,1516,1516,1516,0
20240809,115900,314413440,1516,1516,1516,1516,0
20240809,115800,314413440,1516,1516,1516,1516,0
20240809,115700,314413440,1516,1516,1516,1516,0
20240809,115600,314413440,1516,1516,1516,1516,0
20240809,115500,314413440,1516,1507,1516,1507,1115
20240809,115400,312730435,1516,1516,1516,1516,0
20240809,115300,312730435,1516,1516,1516,1516,424
20240809,115200,312087651,1516,1516,1516,1516,4
20240809,115100,312081587,1516,1516,1516,1516,0
20240809,115000,312081587,1516,1516,1516,1516,5
20240809,114900,312074007,1516,1516,1516,1516,4700
20240809,114800,304948807,1516,1516,1516,1516,200
20240809,114700,304645607,1516,1516,1516,1516,0
20240809,114600,304645607,1516,1516,1516,1516,0
20240809,114500,304645607,1516,1516,1516,1516,0
20240809,114400,304645607,1516,1505,1516,1505,5305
20240809,114300,296659469,1510,1510,1510,1510,0
20240809,114200,296659469,1510,1510,1510,1510,10
20240809,114100,296644369,1511,1510,1511,1510,815
20240809,114000,295413657,1511,1515,1516,1511,407
20240809,113900,294797075,1511,1511,1511,1511,0
20240809,113800,294797075,1511,1511,1511,1511,0
20240809,113700,294797075,1511,1511,1511,1511,33
20240809,113600,294747212,1511,1511,1511,1511,0
20240809,113500,294747212,1511,1511,1511,1511,0
20240809,113400,294747212,1511,1511,1511,1511,0
20240809,113300,294747212,1511,1511,1511,1511,19
20240809,113200,294718503,1511,1511,1511,1511,506
20240809,113100,293953937,1511,1511,1511,1511,200
20240809,113000,293651737,1511,1511,1511,1511,7
20240809,112900,293641160,1511,1511,1511,1511,111
20240809,112800,293473439,1511,1511,1511,1511,1000
20240809,112700,291962439,1517,1517,1517,1517,10
20240809,112600,291947269,1511,1511,1511,1511,1
20240809,112500,291945758,1511,1511,1511,1511,1
20240809,112400,291944247,1520,1520,1520,1520,0
20240809,112300,291944247,1520,1520,1520,1520,0
20240809,112200,291944247,1520,1520,1520,1520,0
20240809,112100,291944247,1520,1520,1520,1520,0
20240809,112000,291944247,1520,1520,1520,1520,0
20240809,111900,291944247,1520,1520,1520,1520,0
20240809,111800,291944247,1520,1520,1520,1520,0
20240809,111700,291944247,1520,1520,1520,1520,0
20240809,111600,291944247,1520,1520,1520,1520,0
20240809,111500,291944247,1520,1517,1520,1517,1227
20240809,111400,290080178,1518,1518,1518,1518,0
20240809,111300,290080178,1518,1511,1518,1501,4320
20240809,111200,283582828,1519,1519,1519,1519,0
20240809,111100,283582828,1519,1519,1519,1519,0
20240809,111000,283582828,1519,1519,1519,1519,100
20240809,110900,283430928,1519,1520,1520,1519,253
20240809,110800,283046371,1520,1520,1520,1520,1
20240809,110700,283044851,1521,1521,1521,1521,0
20240809,110600,283044851,1521,1521,1521,1521,0
20240809,110500,283044851,1521,1511,1521,1511,564
20240809,110400,282192137,1521,1521,1521,1521,0
20240809,110300,282192137,1521,1521,1521,1521,0
20240809,110200,282192137,1521,1521,1521,1521,0
20240809,110100,282192137,1521,1521,1521,1521,0
20240809,110000,282192137,1521,1521,1521,1521,0
20240809,105900,282192137,1521,1521,1521,1521,504
20240809,105800,281425553,1521,1514,1521,1514,200
20240809,105700,281122320,1511,1511,1511,1511,1279
20240809,105600,279189751,1511,1511,1511,1511,95
20240809,105500,279046206,1511,1505,1511,1505,413
20240809,105400,278424563,1505,1505,1505,1505,0
20240809,105300,278424563,1505,1505,1505,1505,0
20240809,105200,278424563,1505,1505,1505,1505,510
20240809,105100,277657013,1506,1513,1513,1506,1206
20240809,105000,275840770,1507,1507,1510,1507,504
20240809,104900,275081125,1507,1507,1507,1507,1970
20240809,104800,272112335,1507,1507,1507,1507,209
20240809,104700,271797372,1510,1510,1510,1510,0
20240809,104600,271797372,1510,1510,1510,1510,60
20240809,104500,271706772,1510,1510,1510,1510,236
20240809,104400,271350412,1513,1513,1513,1513,3608
20240809,104300,265891508,1517,1517,1517,1517,2984
20240809,104200,261364780,1520,1520,1520,1520,675
20240809,104100,260338780,1520,1520,1520,1520,0
20240809,104000,260338780,1520,1520,1520,1520,11
20240809,103900,260322060,1520,1520,1520,1520,1000
20240809,103800,258802060,1520,1520,1520,1520,521
20240809,103700,258010140,1520,1520,1520,1520,2
20240809,103600,258007100,1517,1517,1518,1517,3405
20240809,103500,252840419,1511,1511,1511,1511,0
20240809,103400,252840419,1511,1511,1511,1511,0
20240809,103300,252840419,1511,1511,1511,1511,111
20240809,103200,252672698,1511,1510,1511,1510,21
20240809,103100,252640987,1510,1510,1510,1510,0
20240809,103000,252640987,1510,1510,1510,1510,302
20240809,102900,252184967,1516,1515,1516,1515,680
20240809,102800,251154107,1515,1515,1515,1515,501
20240809,102700,250395092,1515,1515,1515,1515,2
20240809,102600,250392062,1515,1515,1515,1515,13
20240809,102500,250372367,1515,1506,1515,1505,585
20240809,102400,249491232,1506,1506,1506,1504,325
20240809,102300,249002048,1506,1506,1506,1506,1
20240809,102200,249000542,1507,1507,1507,1507,1000
20240809,102100,247493542,1507,1507,1507,1507,63
20240809,102000,247398601,1507,1507,1507,1507,30
20240809,101900,247353391,1517,1513,1517,1513,507
20240809,101800,246584879,1507,1513,1513,1507,1814
20240809,101700,243848481,1513,1513,1513,1513,317
20240809,101600,243368860,1513,1513,1513,1513,194
20240809,101500,243075338,1513,1513,1513,1513,39
20240809,101400,243016331,1513,1513,1513,1513,0
20240809,101300,243016331,1513,1513,1513,1513,500
20240809,101200,242259831,1513,1512,1513,1512,1486
20240809,101100,240012843,1513,1513,1513,1513,95
20240809,101000,239869108,1504,1504,1504,1504,194
20240809,100900,239577332,1504,1504,1504,1504,0
20240809,100800,239577332,1504,1502,1504,1502,331
20240809,100700,239080166,1507,1507,1507,1507,102
20240809,100600,238926452,1507,1507,1507,1507,157
20240809,100500,238689853,1500,1500,1500,1500,1269
20240809,100400,236786353,1500,1510,1510,1500,16271
20240809,100300,212362493,1520,1520,1520,1510,3834
20240809,100200,206565451,1520,1520,1520,1520,1
20240809,100100,206563931,1520,1526,1526,1520,1680
20240809,100000,204008903,1526,1526,1526,1526,1964
20240809,095900,201011839,1526,1527,1527,1526,3
20240809,095800,201007260,1528,1528,1528,1528,7
20240809,095700,200996564,1528,1528,1528,1528,0
20240809,095600,200996564,1528,1518,1528,1514,655
20240809,095500,200000101,1533,1533,1533,1533,2
20240809,095400,199997035,1533,1522,1533,1521,1303
20240809,095300,198005988,1521,1521,1521,1521,253
20240809,095200,197621175,1533,1526,1533,1526,1408
20240809,095100,195471111,1532,1520,1532,1520,12260
20240809,095000,176755568,1519,1519,1519,1519,45
20240809,094900,176687213,1516,1516,1516,1516,0
20240809,094800,176687213,1516,1516,1516,1516,100
20240809,094700,176535613,1516,1516,1516,1516,15
20240809,094600,176512873,1516,1516,1517,1516,1484
20240809,094500,174262972,1516,1516,1516,1516,1
20240809,094400,174261456,1511,1516,1516,1511,1305
20240809,094300,172286001,1516,1511,1516,1511,446
20240809,094200,171611930,1519,1510,1519,1510,6
20240809,094100,171602852,1510,1510,1510,1510,500
20240809,094000,170847852,1520,1510,1520,1510,1860
20240809,093900,168026948,1519,1510,1519,1509,191
20240809,093800,167738616,1519,1519,1519,1519,50
20240809,093700,167662666,1510,1510,1510,1510,0
20240809,093600,167662666,1510,1510,1510,1510,10
20240809,093500,167647566,1510,1511,1511,1510,495
20240809,093400,166900068,1510,1510,1510,1510,0
20240809,093300,166900068,1510,1510,1510,1510,700
20240809,093200,165843068,1510,1510,1510,1510,4
20240809,093100,165837028,1509,1509,1509,1504,1326
20240809,093000,163838025,1512,1519,1519,1512,2817
20240809,092900,159567009,1520,1528,1528,1520,1831
20240809,092800,156772273,1528,1530,1530,1528,288
20240809,092700,156331689,1530,1516,1532,1515,9119
20240809,092600,142395853,1516,1525,1527,1516,4699
20240809,092500,135235735,1526,1524,1526,1516,991
20240809,092400,133729932,1516,1522,1524,1516,2770
20240809,092300,129511552,1524,1517,1532,1516,15871
20240809,092200,105251436,1515,1517,1517,1515,220
20240809,092100,104918096,1515,1515,1515,1515,2026
20240809,092000,101848706,1515,1504,1515,1503,3398
20240809,091900,96717096,1514,1514,1514,1514,171
20240809,091800,96458202,1514,1509,1519,1509,1568
20240809,091700,94087478,1508,1524,1534,1500,2879
20240809,091600,89738424,1527,1493,1570,1493,20821
20240809,091500,57752118,1500,1493,1500,1492,5413
20240809,091400,49667535,1494,1480,1494,1470,3482
20240809,091300,44472072,1465,1476,1489,1465,7778
20240809,091200,32972986,1473,1474,1474,1473,259
20240809,091100,32591328,1461,1461,1461,1461,0
20240809,091000,32591328,1461,1461,1461,1461,0
20240809,090900,32591328,1461,1461,1473,1461,612
20240809,090800,31697160,1477,1470,1477,1470,555
20240809,090700,30880721,1461,1461,1461,1461,40
20240809,090600,30822281,1461,1461,1470,1461,566
20240809,090500,29992015,1462,1449,1462,1448,301
20240809,090400,29556149,1464,1452,1464,1451,277
20240809,090300,29154189,1448,1448,1448,1448,200
20240809,090200,28864589,1465,1464,1465,1462,11885
20240809,090100,11455254,1465,1462,1465,1462,499
20240809,090000,10725674,1460,1449,1460,1449,7402