KissMeData/023460/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190700,544060811,1790,1790,1790,1790,9539
20240808,190600,544060811,1790,1790,1790,1790,0
20240808,190500,544060811,1790,1790,1790,1790,0
20240808,190400,544060811,1790,1790,1790,1790,0
20240808,190300,544060811,1790,1790,1790,1790,0
20240808,190200,544060811,1790,1790,1790,1790,0
20240808,190100,544060811,1790,1790,1790,1790,0
20240808,190000,544060811,1790,1790,1790,1790,0
20240808,185900,544060811,1790,1790,1790,1790,0
20240808,185800,544060811,1790,1790,1790,1790,0
20240808,185700,544060811,1790,1790,1790,1790,0
20240808,185600,544060811,1790,1790,1790,1790,0
20240808,185500,544060811,1790,1790,1790,1790,0
20240808,185400,544060811,1790,1790,1790,1790,0
20240808,185300,544060811,1790,1790,1790,1790,0
20240808,185200,544060811,1790,1790,1790,1790,0
20240808,185100,544060811,1790,1790,1790,1790,0
20240808,185000,544060811,1790,1790,1790,1790,0
20240808,184900,544060811,1790,1790,1790,1790,0
20240808,184800,544060811,1790,1790,1790,1790,0
20240808,184700,544060811,1790,1790,1790,1790,0
20240808,184600,544060811,1790,1790,1790,1790,0
20240808,184500,544060811,1790,1790,1790,1790,0
20240808,184400,544060811,1790,1790,1790,1790,0
20240808,184300,544060811,1790,1790,1790,1790,0
20240808,184200,544060811,1790,1790,1790,1790,0
20240808,184100,544060811,1790,1790,1790,1790,0
20240808,184000,544060811,1790,1790,1790,1790,0
20240808,183900,544060811,1790,1790,1790,1790,0
20240808,183800,544060811,1790,1790,1790,1790,0
20240808,183700,544060811,1790,1790,1790,1790,9539
20240808,183600,544060811,1790,1790,1790,1790,0
20240808,183500,544060811,1790,1790,1790,1790,0
20240808,183400,544060811,1790,1790,1790,1790,0
20240808,183300,544060811,1790,1790,1790,1790,0
20240808,183200,544060811,1790,1790,1790,1790,0
20240808,183100,544060811,1790,1790,1790,1790,0
20240808,183000,544060811,1790,1790,1790,1790,0
20240808,182900,544060811,1790,1790,1790,1790,0
20240808,182800,544060811,1790,1790,1790,1790,0
20240808,182700,544060811,1790,1790,1790,1790,0
20240808,182600,544060811,1790,1790,1790,1790,0
20240808,182500,544060811,1790,1790,1790,1790,0
20240808,182400,544060811,1790,1790,1790,1790,0
20240808,182300,544060811,1790,1790,1790,1790,0
20240808,182200,544060811,1790,1790,1790,1790,0
20240808,182100,544060811,1790,1790,1790,1790,0
20240808,182000,544060811,1790,1790,1790,1790,0
20240808,181900,544060811,1790,1790,1790,1790,0
20240808,181800,544060811,1790,1790,1790,1790,0
20240808,181700,544060811,1790,1790,1790,1790,0
20240808,181600,544060811,1790,1790,1790,1790,0
20240808,181500,544060811,1790,1790,1790,1790,0
20240808,181400,544060811,1790,1790,1790,1790,0
20240808,181300,544060811,1790,1790,1790,1790,0
20240808,181200,544060811,1790,1790,1790,1790,0
20240808,181100,544060811,1790,1790,1790,1790,0
20240808,181000,544060811,1790,1790,1790,1790,0
20240808,180900,544060811,1790,1790,1790,1790,0
20240808,180800,544060811,1790,1790,1790,1790,0
20240808,180700,544060811,1790,1790,1790,1790,9539
20240808,180600,544060811,1790,1790,1790,1790,0
20240808,180500,544060811,1790,1790,1790,1790,0
20240808,180400,544060811,1790,1790,1790,1790,0
20240808,180300,544060811,1790,1790,1790,1790,0
20240808,180200,544060811,1790,1790,1790,1790,0
20240808,180100,544060811,1790,1790,1790,1790,0
20240808,180000,544060811,1790,1790,1790,1790,0
20240808,175900,544060811,1790,1790,1790,1790,0
20240808,175800,544060811,1790,1790,1790,1790,0
20240808,175700,544060811,1790,1790,1790,1790,0
20240808,175600,544060811,1790,1790,1790,1790,0
20240808,175500,544060811,1790,1790,1790,1790,0
20240808,175400,544060811,1790,1790,1790,1790,0
20240808,175300,544060811,1790,1790,1790,1790,0
20240808,175200,544060811,1790,1790,1790,1790,0
20240808,175100,544060811,1790,1790,1790,1790,0
20240808,175000,544060811,1790,1790,1790,1790,0
20240808,174900,544060811,1790,1790,1790,1790,0
20240808,174800,544060811,1790,1790,1790,1790,0
20240808,174700,544060811,1790,1790,1790,1790,0
20240808,174600,544060811,1790,1790,1790,1790,0
20240808,174500,544060811,1790,1790,1790,1790,0
20240808,174400,544060811,1790,1790,1790,1790,0
20240808,174300,544060811,1790,1790,1790,1790,0
20240808,174200,544060811,1790,1790,1790,1790,0
20240808,174100,544060811,1790,1790,1790,1790,0
20240808,174000,544060811,1790,1790,1790,1790,0
20240808,173900,544060811,1790,1790,1790,1790,0
20240808,173800,544060811,1790,1790,1790,1790,0
20240808,173700,544060811,1790,1790,1790,1790,9539
20240808,173600,544060811,1790,1790,1790,1790,0
20240808,173500,544060811,1790,1790,1790,1790,0
20240808,173400,544060811,1790,1790,1790,1790,0
20240808,173300,544060811,1790,1790,1790,1790,0
20240808,173200,544060811,1790,1790,1790,1790,0
20240808,173100,544060811,1790,1790,1790,1790,0
20240808,173000,544060811,1790,1790,1790,1790,0
20240808,172900,544060811,1790,1790,1790,1790,0
20240808,172800,544060811,1790,1790,1790,1790,0
20240808,172700,544060811,1790,1790,1790,1790,0
20240808,172600,544060811,1790,1790,1790,1790,0
20240808,172500,544060811,1790,1790,1790,1790,0
20240808,172400,544060811,1790,1790,1790,1790,0
20240808,172300,544060811,1790,1790,1790,1790,0
20240808,172200,544060811,1790,1790,1790,1790,0
20240808,172100,544060811,1790,1790,1790,1790,0
20240808,172000,544060811,1790,1790,1790,1790,0
20240808,171900,544060811,1790,1790,1790,1790,0
20240808,171800,544060811,1790,1790,1790,1790,0
20240808,171700,544060811,1790,1790,1790,1790,0
20240808,171600,544060811,1790,1790,1790,1790,0
20240808,171500,544060811,1790,1790,1790,1790,0
20240808,171400,544060811,1790,1790,1790,1790,0
20240808,171300,544060811,1790,1790,1790,1790,0
20240808,171200,544060811,1790,1790,1790,1790,0
20240808,171100,544060811,1790,1790,1790,1790,0
20240808,171000,544060811,1790,1790,1790,1790,0
20240808,170900,544060811,1790,1790,1790,1790,0
20240808,170800,544060811,1790,1790,1790,1790,0
20240808,170700,544060811,1790,1790,1790,1790,9539
20240808,170600,544060811,1790,1790,1790,1790,0
20240808,170500,544060811,1790,1790,1790,1790,0
20240808,170400,544060811,1790,1790,1790,1790,0
20240808,170300,544060811,1790,1790,1790,1790,0
20240808,170200,544060811,1790,1790,1790,1790,0
20240808,170100,544060811,1790,1790,1790,1790,0
20240808,170000,544060811,1790,1790,1790,1790,0
20240808,165900,544060811,1790,1790,1790,1790,0
20240808,165800,544060811,1790,1790,1790,1790,0
20240808,165700,544060811,1790,1790,1790,1790,0
20240808,165600,544060811,1790,1790,1790,1790,0
20240808,165500,544060811,1790,1790,1790,1790,0
20240808,165400,544060811,1790,1790,1790,1790,0
20240808,165300,544060811,1790,1790,1790,1790,0
20240808,165200,544060811,1790,1790,1790,1790,0
20240808,165100,544060811,1790,1790,1790,1790,0
20240808,165000,544060811,1790,1790,1790,1790,0
20240808,164900,544060811,1790,1790,1790,1790,0
20240808,164800,544060811,1790,1790,1790,1790,0
20240808,164700,544060811,1790,1790,1790,1790,0
20240808,164600,544060811,1790,1790,1790,1790,0
20240808,164500,544060811,1790,1790,1790,1790,0
20240808,164400,544060811,1790,1790,1790,1790,0
20240808,164300,544060811,1790,1790,1790,1790,0
20240808,164200,544060811,1790,1790,1790,1790,0
20240808,164100,544060811,1790,1790,1790,1790,0
20240808,164000,544060811,1790,1790,1790,1790,0
20240808,163900,544060811,1790,1790,1790,1790,0
20240808,163800,544060811,1790,1790,1790,1790,0
20240808,163700,544060811,1790,1790,1790,1790,9539
20240808,163600,544060811,1790,1790,1790,1790,0
20240808,163500,544060811,1790,1790,1790,1790,0
20240808,163400,544060811,1790,1790,1790,1790,0
20240808,163300,544060811,1790,1790,1790,1790,0
20240808,163200,544060811,1790,1790,1790,1790,0
20240808,163100,544060811,1790,1790,1790,1790,0
20240808,163000,544060811,1790,1790,1790,1790,0
20240808,162900,544060811,1790,1790,1790,1790,0
20240808,162800,544060811,1790,1790,1790,1790,0
20240808,162700,544060811,1790,1790,1790,1790,0
20240808,162600,544060811,1790,1790,1790,1790,0
20240808,162500,544060811,1790,1790,1790,1790,0
20240808,162400,544060811,1790,1790,1790,1790,0
20240808,162300,544060811,1790,1790,1790,1790,0
20240808,162200,544060811,1790,1790,1790,1790,0
20240808,162100,544060811,1790,1790,1790,1790,0
20240808,162000,544060811,1790,1790,1790,1790,0
20240808,161900,544060811,1790,1790,1790,1790,0
20240808,161800,544060811,1790,1790,1790,1790,0
20240808,161700,544060811,1790,1790,1790,1790,0
20240808,161600,544060811,1790,1790,1790,1790,0
20240808,161500,544060811,1790,1790,1790,1790,0
20240808,161400,544060811,1790,1790,1790,1790,0
20240808,161300,544060811,1790,1790,1790,1790,0
20240808,161200,544060811,1790,1790,1790,1790,0
20240808,161100,544060811,1790,1790,1790,1790,0
20240808,161000,544060811,1790,1790,1790,1790,0
20240808,160900,544060811,1790,1790,1790,1790,0
20240808,160800,544060811,1790,1790,1790,1790,0
20240808,160700,544060811,1790,1790,1790,1790,9539
20240808,160600,544060811,1790,1790,1790,1790,0
20240808,160500,544060811,1790,1790,1790,1790,0
20240808,160400,544060811,1790,1790,1790,1790,0
20240808,160300,544060811,1790,1790,1790,1790,0
20240808,160200,544060811,1790,1790,1790,1790,0
20240808,160100,544060811,1790,1790,1790,1790,0
20240808,160000,544060811,1790,1790,1790,1790,0
20240808,155900,544060811,1790,1790,1790,1790,0
20240808,155800,544060811,1790,1790,1790,1790,0
20240808,155700,544060811,1790,1790,1790,1790,0
20240808,155600,544060811,1790,1790,1790,1790,0
20240808,155500,544060811,1790,1790,1790,1790,0
20240808,155400,544060811,1790,1790,1790,1790,0
20240808,155300,544060811,1790,1790,1790,1790,0
20240808,155200,544060811,1790,1790,1790,1790,0
20240808,155100,544060811,1790,1790,1790,1790,0
20240808,155000,544060811,1790,1790,1790,1790,0
20240808,154900,544060811,1790,1790,1790,1790,0
20240808,154800,544060811,1790,1790,1790,1790,0
20240808,154700,544060811,1790,1790,1790,1790,0
20240808,154600,544060811,1790,1790,1790,1790,0
20240808,154500,544060811,1790,1790,1790,1790,0
20240808,154400,544060811,1790,1790,1790,1790,0
20240808,154300,544060811,1790,1790,1790,1790,0
20240808,154200,544060811,1790,1790,1790,1790,0
20240808,154100,544060811,1790,1790,1790,1790,0
20240808,154000,544060811,1790,1790,1790,1790,0
20240808,153900,544060811,1790,1790,1790,1790,0
20240808,153800,544060811,1790,1790,1790,1790,0
20240808,153700,544060811,1790,1790,1790,1790,9539
20240808,153600,544060811,1790,1790,1790,1790,0
20240808,153500,544060811,1790,1790,1790,1790,0
20240808,153400,544060811,1790,1790,1790,1790,0
20240808,153300,544060811,1790,1790,1790,1790,0
20240808,153200,544060811,1790,1790,1790,1790,0
20240808,153100,544060811,1790,1790,1790,1790,0
20240808,153000,544060811,1790,1790,1790,1790,9539
20240808,152900,526986001,1779,1779,1779,1779,0
20240808,152800,526986001,1779,1779,1779,1779,0
20240808,152700,526986001,1779,1779,1779,1779,0
20240808,152600,526986001,1779,1779,1779,1779,0
20240808,152500,526986001,1779,1779,1779,1779,0
20240808,152400,526986001,1779,1779,1779,1779,0
20240808,152300,526986001,1779,1779,1779,1779,0
20240808,152200,526986001,1779,1779,1779,1779,0
20240808,152100,526986001,1779,1779,1779,1779,0
20240808,152000,526986001,1779,1779,1779,1779,0
20240808,151900,526986001,1779,1747,1779,1733,2141
20240808,151800,523209617,1747,1737,1749,1730,6212
20240808,151700,512433918,1744,1736,1745,1736,1168
20240808,151600,510402342,1744,1734,1748,1732,650
20240808,151500,509271713,1738,1736,1742,1731,723
20240808,151400,508017357,1731,1735,1736,1730,647
20240808,151300,506896113,1730,1731,1748,1728,869
20240808,151200,505390567,1728,1732,1732,1726,715
20240808,151100,504153994,1727,1729,1733,1725,745
20240808,151000,502866045,1726,1733,1738,1724,2198
20240808,150900,499070552,1733,1740,1745,1729,2046
20240808,150800,495520192,1734,1761,1763,1730,3149
20240808,150700,490044869,1747,1740,1770,1728,3659
20240808,150600,483699831,1749,1751,1752,1736,664
20240808,150500,482542773,1744,1743,1755,1738,663
20240808,150400,481384739,1743,1739,1744,1736,688
20240808,150300,480187586,1743,1744,1744,1738,663
20240808,150200,479033062,1740,1746,1752,1740,1635
20240808,150100,476181383,1752,1755,1759,1745,659
20240808,150000,475026407,1755,1747,1760,1746,670
20240808,145900,473853925,1752,1749,1760,1744,654
20240808,145800,472710221,1744,1741,1753,1736,760
20240808,145700,471385203,1754,1735,1756,1735,675
20240808,145600,470209292,1740,1738,1745,1734,763
20240808,145500,468883238,1734,1734,1738,1734,926
20240808,145400,467275357,1737,1737,1737,1734,655
20240808,145300,466138605,1734,1733,1737,1733,651
20240808,145200,465009078,1737,1734,1738,1731,904
20240808,145100,463441799,1734,1734,1734,1730,652
20240808,145000,462312450,1731,1740,1740,1730,2465
20240808,144900,458033108,1739,1740,1744,1739,1139
20240808,144800,456050205,1741,1742,1745,1740,1158
20240808,144700,454032911,1745,1746,1746,1742,524
20240808,144600,453118352,1745,1745,1745,1745,0
20240808,144500,453118352,1745,1754,1754,1745,12979
20240808,144400,430464326,1747,1746,1754,1745,6465
20240808,144300,419170393,1751,1753,1755,1745,4835
20240808,144200,410716332,1748,1760,1760,1747,2836
20240808,144100,405746418,1751,1765,1769,1750,5367
20240808,144000,396332914,1754,1756,1782,1750,3834
20240808,143900,389571760,1756,1758,1776,1750,2867
20240808,143800,384526707,1776,1769,1782,1750,3329
20240808,143700,378644400,1782,1782,1783,1767,3847
20240808,143600,371809856,1768,1783,1784,1767,4846
20240808,143500,363194657,1768,1774,1786,1767,2877
20240808,143400,358084506,1786,1789,1790,1768,5133
20240808,143300,348935576,1784,1784,1790,1779,6976
20240808,143200,336481345,1779,1784,1784,1779,1155
20240808,143100,334423937,1779,1783,1784,1779,665
20240808,143000,333239330,1784,1778,1784,1778,658
20240808,142900,332067699,1780,1772,1780,1767,1043
20240808,142800,330215205,1779,1784,1784,1772,5245
20240808,142700,320915092,1774,1774,1784,1774,1645
20240808,142600,317984458,1784,1763,1784,1762,6714
20240808,142500,306060229,1762,1758,1763,1748,671
20240808,142400,304881941,1748,1761,1762,1748,658
20240808,142300,303727073,1751,1761,1762,1748,1025
20240808,142200,301925469,1749,1751,1762,1748,663
20240808,142100,300761436,1761,1758,1761,1748,647
20240808,142000,299626041,1748,1756,1758,1747,360
20240808,141900,298995428,1746,1751,1751,1746,2000
20240808,141800,295502528,1751,1751,1751,1751,0
20240808,141700,295502528,1751,1751,1751,1751,0
20240808,141600,295502528,1751,1751,1751,1751,0
20240808,141500,295502528,1751,1751,1751,1751,0
20240808,141400,295502528,1751,1751,1751,1751,0
20240808,141300,295502528,1751,1751,1751,1751,0
20240808,141200,295502528,1751,1751,1751,1751,0
20240808,141100,295502528,1751,1751,1751,1751,0
20240808,141000,295502528,1751,1751,1751,1751,238
20240808,140900,295085790,1751,1751,1751,1751,0
20240808,140800,295085790,1751,1751,1751,1751,0
20240808,140700,295085790,1751,1751,1751,1751,0
20240808,140600,295085790,1751,1751,1751,1751,0
20240808,140500,295085790,1751,1751,1751,1751,0
20240808,140400,295085790,1751,1751,1751,1751,0
20240808,140300,295085790,1751,1756,1756,1751,354
20240808,140200,294465676,1762,1762,1762,1762,0
20240808,140100,294465676,1762,1762,1762,1762,0
20240808,140000,294465676,1762,1762,1762,1762,100
20240808,135900,294289476,1765,1765,1765,1765,0
20240808,135800,294289476,1765,1765,1765,1765,0
20240808,135700,294289476,1765,1765,1765,1765,0
20240808,135600,294289476,1765,1765,1765,1765,0
20240808,135500,294289476,1765,1765,1765,1765,0
20240808,135400,294289476,1765,1765,1765,1765,0
20240808,135300,294289476,1765,1765,1765,1765,115
20240808,135200,294086501,1766,1766,1766,1766,2
20240808,135100,294082969,1766,1766,1766,1766,0
20240808,135000,294082969,1766,1766,1766,1766,0
20240808,134900,294082969,1766,1766,1766,1766,0
20240808,134800,294082969,1766,1766,1766,1766,0
20240808,134700,294082969,1766,1766,1766,1766,0
20240808,134600,294082969,1766,1766,1766,1766,54
20240808,134500,293987605,1767,1767,1767,1767,0
20240808,134400,293987605,1767,1767,1767,1767,0
20240808,134300,293987605,1767,1767,1767,1767,0
20240808,134200,293987605,1767,1767,1767,1767,1202
20240808,134100,291863671,1767,1767,1767,1767,0
20240808,134000,291863671,1767,1767,1767,1767,0
20240808,133900,291863671,1767,1767,1767,1767,0
20240808,133800,291863671,1767,1767,1767,1767,0
20240808,133700,291863671,1767,1767,1767,1767,133
20240808,133600,291628660,1773,1773,1773,1773,0
20240808,133500,291628660,1773,1772,1773,1772,10
20240808,133400,291610931,1767,1767,1767,1767,0
20240808,133300,291610931,1767,1767,1767,1767,0
20240808,133200,291610931,1767,1767,1767,1767,0
20240808,133100,291610931,1767,1767,1767,1767,1
20240808,133000,291609164,1772,1772,1772,1772,0
20240808,132900,291609164,1772,1772,1772,1772,0
20240808,132800,291609164,1772,1772,1772,1772,0
20240808,132700,291609164,1772,1772,1772,1772,0
20240808,132600,291609164,1772,1772,1772,1772,0
20240808,132500,291609164,1772,1772,1772,1772,0
20240808,132400,291609164,1772,1772,1772,1772,0
20240808,132300,291609164,1772,1778,1778,1772,2181
20240808,132200,287731828,1778,1778,1778,1778,0
20240808,132100,287731828,1778,1778,1778,1778,0
20240808,132000,287731828,1778,1778,1778,1778,0
20240808,131900,287731828,1778,1778,1778,1778,0
20240808,131800,287731828,1778,1778,1778,1778,0
20240808,131700,287731828,1778,1778,1778,1778,0
20240808,131600,287731828,1778,1778,1778,1778,0
20240808,131500,287731828,1778,1778,1778,1778,0
20240808,131400,287731828,1778,1778,1778,1778,0
20240808,131300,287731828,1778,1778,1778,1778,0
20240808,131200,287731828,1778,1778,1778,1778,0
20240808,131100,287731828,1778,1778,1778,1778,29
20240808,131000,287680266,1784,1784,1784,1784,0
20240808,130900,287680266,1784,1780,1784,1780,16
20240808,130800,287651746,1778,1778,1778,1778,100
20240808,130700,287473946,1779,1779,1779,1779,263
20240808,130600,287006069,1779,1779,1779,1779,0
20240808,130500,287006069,1779,1779,1779,1779,0
20240808,130400,287006069,1779,1779,1779,1779,0
20240808,130300,287006069,1779,1779,1779,1779,165
20240808,130200,286712534,1785,1785,1785,1785,0
20240808,130100,286712534,1785,1785,1785,1785,0
20240808,130000,286712534,1785,1785,1785,1785,0
20240808,125900,286712534,1785,1785,1785,1785,0
20240808,125800,286712534,1785,1785,1785,1785,0
20240808,125700,286712534,1785,1785,1785,1785,0
20240808,125600,286712534,1785,1780,1785,1780,2
20240808,125500,286708969,1772,1778,1778,1772,373
20240808,125400,286046693,1785,1785,1785,1785,0
20240808,125300,286046693,1785,1785,1785,1785,0
20240808,125200,286046693,1785,1785,1785,1785,0
20240808,125100,286046693,1785,1785,1785,1785,0
20240808,125000,286046693,1785,1785,1785,1785,1
20240808,124900,286044908,1785,1785,1785,1785,0
20240808,124800,286044908,1785,1785,1785,1785,110
20240808,124700,285848558,1784,1784,1784,1784,277
20240808,124600,285354390,1784,1784,1784,1784,80
20240808,124500,285211670,1783,1783,1783,1783,19
20240808,124400,285177793,1783,1783,1783,1783,0
20240808,124300,285177793,1783,1783,1783,1783,0
20240808,124200,285177793,1783,1783,1783,1783,0
20240808,124100,285177793,1783,1783,1783,1783,200
20240808,124000,284821193,1778,1784,1784,1778,422
20240808,123900,284069388,1784,1780,1784,1780,834
20240808,123800,282583841,1779,1779,1779,1779,100
20240808,123700,282405941,1780,1779,1780,1779,18
20240808,123600,282373911,1780,1774,1780,1769,1585
20240808,123500,279568931,1768,1768,1768,1768,0
20240808,123400,279568931,1768,1768,1768,1768,0
20240808,123300,279568931,1768,1768,1768,1768,0
20240808,123200,279568931,1768,1780,1780,1768,19
20240808,123100,279535303,1768,1780,1780,1768,66
20240808,123000,279418553,1780,1780,1780,1780,0
20240808,122900,279418553,1780,1781,1781,1780,2
20240808,122800,279414992,1770,1770,1770,1770,0
20240808,122700,279414992,1770,1770,1770,1770,0
20240808,122600,279414992,1770,1770,1770,1770,0
20240808,122500,279414992,1770,1770,1770,1770,0
20240808,122400,279414992,1770,1770,1770,1770,420
20240808,122300,278671592,1775,1775,1775,1775,0
20240808,122200,278671592,1775,1775,1775,1775,0
20240808,122100,278671592,1775,1775,1775,1775,0
20240808,122000,278671592,1775,1775,1775,1775,2
20240808,121900,278668042,1797,1797,1797,1797,0
20240808,121800,278668042,1797,1797,1797,1797,0
20240808,121700,278668042,1797,1780,1797,1763,601
20240808,121600,277598364,1780,1780,1780,1780,200
20240808,121500,277242364,1783,1783,1783,1783,0
20240808,121400,277242364,1783,1783,1783,1783,0
20240808,121300,277242364,1783,1775,1783,1775,91
20240808,121200,277080359,1780,1780,1780,1780,0
20240808,121100,277080359,1780,1780,1780,1780,5
20240808,121000,277071459,1780,1780,1780,1780,0
20240808,120900,277071459,1780,1780,1780,1780,0
20240808,120800,277071459,1780,1780,1780,1780,0
20240808,120700,277071459,1780,1780,1780,1780,0
20240808,120600,277071459,1780,1780,1780,1780,0
20240808,120500,277071459,1780,1780,1780,1780,0
20240808,120400,277071459,1780,1780,1780,1780,0
20240808,120300,277071459,1780,1780,1780,1780,0
20240808,120200,277071459,1780,1780,1780,1780,46
20240808,120100,276989579,1780,1778,1780,1778,2
20240808,120000,276986021,1780,1780,1780,1780,0
20240808,115900,276986021,1780,1780,1780,1780,0
20240808,115800,276986021,1780,1780,1780,1780,100
20240808,115700,276808021,1780,1780,1780,1780,400
20240808,115600,276096021,1783,1783,1783,1783,0
20240808,115500,276096021,1783,1783,1783,1783,0
20240808,115400,276096021,1783,1783,1783,1783,0
20240808,115300,276096021,1783,1783,1783,1783,0
20240808,115200,276096021,1783,1783,1783,1783,0
20240808,115100,276096021,1783,1778,1783,1778,3
20240808,115000,276090682,1772,1772,1772,1772,200
20240808,114900,275736282,1779,1784,1784,1779,400
20240808,114800,275023182,1789,1789,1789,1789,0
20240808,114700,275023182,1789,1790,1790,1789,3
20240808,114600,275017814,1812,1812,1812,1812,0
20240808,114500,275017814,1812,1812,1812,1812,0
20240808,114400,275017814,1812,1812,1812,1812,0
20240808,114300,275017814,1812,1812,1812,1812,0
20240808,114200,275017814,1812,1812,1812,1812,0
20240808,114100,275017814,1812,1812,1812,1812,0
20240808,114000,275017814,1812,1802,1812,1802,1700
20240808,113900,271941794,1800,1765,1800,1765,4124
20240808,113800,264590675,1765,1765,1765,1765,0
20240808,113700,264590675,1765,1771,1771,1765,198
20240808,113600,264240671,1771,1771,1771,1771,300
20240808,113500,263709371,1779,1779,1779,1779,0
20240808,113400,263709371,1779,1779,1779,1779,0
20240808,113300,263709371,1779,1779,1779,1779,0
20240808,113200,263709371,1779,1779,1779,1779,0
20240808,113100,263709371,1779,1779,1779,1779,0
20240808,113000,263709371,1779,1779,1779,1779,0
20240808,112900,263709371,1779,1779,1779,1779,0
20240808,112800,263709371,1779,1770,1779,1770,2
20240808,112700,263705822,1765,1765,1765,1765,128
20240808,112600,263479902,1775,1775,1775,1775,0
20240808,112500,263479902,1775,1775,1775,1775,0
20240808,112400,263479902,1775,1773,1775,1773,69
20240808,112300,263357497,1773,1773,1773,1773,0
20240808,112200,263357497,1773,1773,1778,1773,393
20240808,112100,262660643,1780,1780,1780,1780,1
20240808,112000,262658863,1778,1778,1778,1778,1
20240808,111900,262657085,1778,1778,1778,1778,0
20240808,111800,262657085,1778,1778,1778,1778,103
20240808,111700,262473951,1778,1773,1778,1773,414
20240808,111600,261739924,1788,1788,1788,1788,0
20240808,111500,261739924,1788,1788,1788,1788,0
20240808,111400,261739924,1788,1788,1788,1788,0
20240808,111300,261739924,1788,1778,1790,1778,936
20240808,111200,260066456,1773,1770,1773,1770,329
20240808,111100,259483622,1770,1765,1770,1765,632
20240808,111000,258366139,1765,1746,1765,1746,1118
20240808,110900,256405340,1745,1745,1745,1745,196
20240808,110800,256063320,1745,1745,1745,1745,800
20240808,110700,254667320,1745,1745,1745,1745,0
20240808,110600,254667320,1745,1737,1745,1737,353
20240808,110500,254054135,1745,1745,1745,1745,1
20240808,110400,254052390,1737,1737,1737,1737,6
20240808,110300,254041968,1738,1738,1738,1738,0
20240808,110200,254041968,1738,1738,1738,1738,370
20240808,110100,253398908,1738,1738,1738,1738,0
20240808,110000,253398908,1738,1746,1746,1738,103
20240808,105900,253219886,1741,1741,1741,1741,0
20240808,105800,253219886,1741,1741,1741,1741,2
20240808,105700,253216404,1736,1736,1736,1736,0
20240808,105600,253216404,1736,1736,1736,1736,0
20240808,105500,253216404,1736,1737,1737,1736,1221
20240808,105400,251096660,1736,1736,1736,1736,30
20240808,105300,251044580,1736,1737,1737,1736,1039
20240808,105200,249240653,1737,1746,1747,1737,1232
20240808,105100,247100474,1746,1746,1746,1746,1
20240808,105000,247098728,1737,1738,1738,1737,197
20240808,104900,246756434,1738,1738,1738,1738,112
20240808,104800,246561778,1738,1738,1738,1738,100
20240808,104700,246387978,1738,1746,1747,1737,82
20240808,104600,246245168,1746,1747,1747,1737,57
20240808,104500,246145868,1736,1741,1747,1736,25
20240808,104400,246102339,1736,1746,1746,1736,6
20240808,104300,246091883,1736,1748,1748,1736,2149
20240808,104200,242358070,1738,1739,1749,1738,87
20240808,104100,242206507,1738,1750,1750,1738,2009
20240808,104000,238701975,1741,1740,1750,1740,1212
20240808,103900,236589161,1748,1744,1748,1740,89
20240808,103800,236434069,1740,1738,1740,1738,997
20240808,103700,234699501,1738,1738,1738,1738,412
20240808,103600,233983445,1738,1738,1738,1738,0
20240808,103500,233983445,1738,1739,1739,1738,368
20240808,103400,233343845,1739,1742,1742,1739,2238
20240808,103300,229447341,1742,1742,1742,1742,1033
20240808,103200,227647855,1742,1742,1742,1742,1
20240808,103100,227646113,1741,1741,1741,1741,0
20240808,103000,227646113,1741,1741,1741,1741,0
20240808,102900,227646113,1741,1741,1741,1741,0
20240808,102800,227646113,1741,1743,1743,1741,750
20240808,102700,226339702,1742,1742,1742,1742,0
20240808,102600,226339702,1742,1742,1742,1742,0
20240808,102500,226339702,1742,1750,1750,1742,1192
20240808,102400,224257517,1750,1758,1758,1750,1178
20240808,102300,222187901,1758,1758,1758,1758,540
20240808,102200,221238581,1758,1772,1772,1758,364
20240808,102100,220598508,1777,1777,1777,1777,0
20240808,102000,220598508,1777,1767,1777,1762,35
20240808,101900,220536628,1767,1764,1767,1760,2219
20240808,101800,216620712,1767,1766,1777,1763,1180
20240808,101700,214538946,1767,1781,1781,1767,402
20240808,101600,213823012,1782,1777,1782,1777,200
20240808,101500,213467031,1777,1766,1777,1764,360
20240808,101400,212830769,1766,1772,1789,1765,18504
20240808,101300,180072681,1790,1771,1790,1770,6006
20240808,101200,169424513,1783,1778,1790,1771,2571
20240808,101100,164851393,1772,1775,1775,1772,2796
20240808,101000,159894448,1784,1785,1785,1775,540
20240808,100900,158933534,1775,1788,1791,1775,3309
20240808,100800,153040817,1776,1781,1789,1775,983
20240808,100700,151291192,1785,1785,1785,1785,2
20240808,100600,151287622,1795,1795,1795,1795,0
20240808,100500,151287622,1795,1781,1795,1781,2
20240808,100400,151284046,1795,1799,1799,1781,776
20240808,100300,149894999,1782,1799,1811,1776,9304
20240808,100200,133185664,1799,1780,1802,1776,1576
20240808,100100,130367188,1795,1810,1810,1773,3652
20240808,100000,123831799,1810,1782,1812,1773,4383
20240808,095900,115952260,1785,1780,1785,1772,610
20240808,095800,114866240,1772,1775,1788,1771,803
20240808,095700,113437654,1775,1775,1788,1775,3351
20240808,095600,107477183,1782,1782,1782,1775,2011
20240808,095500,103894765,1779,1782,1798,1779,4241
20240808,095400,96328598,1791,1802,1802,1776,4419
20240808,095300,88459671,1776,1803,1805,1767,3742
20240808,095200,81728183,1776,1779,1816,1767,1605
20240808,095100,78843798,1816,1818,1818,1779,1199
20240808,095000,76702009,1824,1796,1828,1796,5689
20240808,094900,66439891,1796,1772,1796,1772,4100
20240808,094800,59103966,1777,1755,1777,1754,832
20240808,094700,57637990,1754,1754,1754,1754,300
20240808,094600,57111790,1754,1754,1754,1754,18
20240808,094500,57080218,1754,1747,1754,1745,66
20240808,094400,56965011,1746,1752,1752,1746,244
20240808,094300,56538446,1758,1763,1763,1750,503
20240808,094200,55656741,1758,1756,1758,1756,14
20240808,094100,55632146,1763,1765,1768,1756,194
20240808,094000,55291050,1765,1784,1784,1765,22
20240808,093900,55252166,1784,1784,1784,1784,0
20240808,093800,55252166,1784,1772,1784,1772,4
20240808,093700,55245054,1773,1787,1787,1773,13
20240808,093600,55221981,1776,1778,1788,1776,9
20240808,093500,55205967,1777,1779,1788,1777,1014
20240808,093400,53404066,1780,1782,1782,1780,137
20240808,093300,53160169,1783,1783,1788,1783,1191
20240808,093200,51035672,1797,1789,1797,1776,4049
20240808,093100,43779235,1790,1783,1790,1783,2597
20240808,093000,39133018,1782,1781,1782,1767,941
20240808,092900,37456738,1768,1774,1783,1768,2863
20240808,092800,32389169,1775,1775,1775,1775,1
20240808,092700,32387394,1785,1785,1785,1785,45
20240808,092600,32307069,1789,1789,1789,1789,0
20240808,092500,32307069,1789,1789,1789,1789,2
20240808,092400,32303491,1789,1766,1789,1766,2048
20240808,092300,28663856,1771,1771,1771,1771,0
20240808,092200,28663856,1771,1763,1771,1763,38
20240808,092100,28596822,1790,1770,1790,1770,2678
20240808,092000,23851013,1769,1762,1769,1762,23
20240808,091900,23810347,1769,1762,1769,1762,61
20240808,091800,23702445,1762,1762,1763,1762,3
20240808,091700,23697158,1770,1765,1770,1765,3558
20240808,091600,17402353,1769,1769,1769,1769,3
20240808,091500,17397046,1770,1762,1770,1762,2962
20240808,091400,12160776,1762,1755,1762,1753,601
20240808,091300,11105554,1755,1755,1757,1748,131
20240808,091200,10876380,1750,1759,1759,1750,192
20240808,091100,10540280,1756,1757,1766,1752,246
20240808,091000,10109135,1758,1760,1760,1758,3
20240808,090900,10103858,1767,1767,1767,1767,1
20240808,090800,10102091,1767,1759,1767,1759,207
20240808,090700,9737970,1759,1759,1759,1759,0
20240808,090600,9737970,1759,1758,1759,1758,2
20240808,090500,9734453,1759,1759,1759,1759,0
20240808,090400,9734453,1759,1750,1759,1744,503
20240808,090300,8854191,1756,1738,1756,1737,185
20240808,090200,8532786,1738,1748,1748,1738,2829
20240808,090100,3612937,1740,1743,1743,1740,1118
20240808,090000,1666930,1740,1767,1767,1740,953