KissMeData/130740/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201800,100602919,1859,1859,1859,1859,1253
20240806,201700,100602919,1859,1859,1859,1859,0
20240806,201600,100602919,1859,1859,1859,1859,0
20240806,201500,100602919,1859,1859,1859,1859,0
20240806,201400,100602919,1859,1859,1859,1859,0
20240806,201300,100602919,1859,1859,1859,1859,0
20240806,201200,100602919,1859,1859,1859,1859,0
20240806,201100,100602919,1859,1859,1859,1859,0
20240806,201000,100602919,1859,1859,1859,1859,0
20240806,200900,100602919,1859,1859,1859,1859,0
20240806,200800,100602919,1859,1859,1859,1859,0
20240806,200700,100602919,1859,1859,1859,1859,0
20240806,200600,100602919,1859,1859,1859,1859,0
20240806,200500,100602919,1859,1859,1859,1859,0
20240806,200400,100602919,1859,1859,1859,1859,0
20240806,200300,100602919,1859,1859,1859,1859,0
20240806,200200,100602919,1859,1859,1859,1859,0
20240806,200100,100602919,1859,1859,1859,1859,0
20240806,200000,100602919,1859,1859,1859,1859,0
20240806,195900,100602919,1859,1859,1859,1859,0
20240806,195800,100602919,1859,1859,1859,1859,0
20240806,195700,100602919,1859,1859,1859,1859,0
20240806,195600,100602919,1859,1859,1859,1859,0
20240806,195500,100602919,1859,1859,1859,1859,0
20240806,195400,100602919,1859,1859,1859,1859,0
20240806,195300,100602919,1859,1859,1859,1859,0
20240806,195200,100602919,1859,1859,1859,1859,0
20240806,195100,100602919,1859,1859,1859,1859,0
20240806,195000,100602919,1859,1859,1859,1859,0
20240806,194900,100602919,1859,1859,1859,1859,0
20240806,194800,100602919,1859,1859,1859,1859,1253
20240806,194700,100602919,1859,1859,1859,1859,0
20240806,194600,100602919,1859,1859,1859,1859,0
20240806,194500,100602919,1859,1859,1859,1859,0
20240806,194400,100602919,1859,1859,1859,1859,0
20240806,194300,100602919,1859,1859,1859,1859,0
20240806,194200,100602919,1859,1859,1859,1859,0
20240806,194100,100602919,1859,1859,1859,1859,0
20240806,194000,100602919,1859,1859,1859,1859,0
20240806,193900,100602919,1859,1859,1859,1859,0
20240806,193800,100602919,1859,1859,1859,1859,0
20240806,193700,100602919,1859,1859,1859,1859,0
20240806,193600,100602919,1859,1859,1859,1859,0
20240806,193500,100602919,1859,1859,1859,1859,0
20240806,193400,100602919,1859,1859,1859,1859,0
20240806,193300,100602919,1859,1859,1859,1859,0
20240806,193200,100602919,1859,1859,1859,1859,0
20240806,193100,100602919,1859,1859,1859,1859,0
20240806,193000,100602919,1859,1859,1859,1859,0
20240806,192900,100602919,1859,1859,1859,1859,0
20240806,192800,100602919,1859,1859,1859,1859,0
20240806,192700,100602919,1859,1859,1859,1859,0
20240806,192600,100602919,1859,1859,1859,1859,0
20240806,192500,100602919,1859,1859,1859,1859,0
20240806,192400,100602919,1859,1859,1859,1859,0
20240806,192300,100602919,1859,1859,1859,1859,0
20240806,192200,100602919,1859,1859,1859,1859,0
20240806,192100,100602919,1859,1859,1859,1859,0
20240806,192000,100602919,1859,1859,1859,1859,0
20240806,191900,100602919,1859,1859,1859,1859,0
20240806,191800,100602919,1859,1859,1859,1859,1253
20240806,191700,100602919,1859,1859,1859,1859,0
20240806,191600,100602919,1859,1859,1859,1859,0
20240806,191500,100602919,1859,1859,1859,1859,0
20240806,191400,100602919,1859,1859,1859,1859,0
20240806,191300,100602919,1859,1859,1859,1859,0
20240806,191200,100602919,1859,1859,1859,1859,0
20240806,191100,100602919,1859,1859,1859,1859,0
20240806,191000,100602919,1859,1859,1859,1859,0
20240806,190900,100602919,1859,1859,1859,1859,0
20240806,190800,100602919,1859,1859,1859,1859,0
20240806,190700,100602919,1859,1859,1859,1859,0
20240806,190600,100602919,1859,1859,1859,1859,0
20240806,190500,100602919,1859,1859,1859,1859,0
20240806,190400,100602919,1859,1859,1859,1859,0
20240806,190300,100602919,1859,1859,1859,1859,0
20240806,190200,100602919,1859,1859,1859,1859,0
20240806,190100,100602919,1859,1859,1859,1859,0
20240806,190000,100602919,1859,1859,1859,1859,0
20240806,185900,100602919,1859,1859,1859,1859,0
20240806,185800,100602919,1859,1859,1859,1859,0
20240806,185700,100602919,1859,1859,1859,1859,0
20240806,185600,100602919,1859,1859,1859,1859,0
20240806,185500,100602919,1859,1859,1859,1859,0
20240806,185400,100602919,1859,1859,1859,1859,0
20240806,185300,100602919,1859,1859,1859,1859,0
20240806,185200,100602919,1859,1859,1859,1859,0
20240806,185100,100602919,1859,1859,1859,1859,0
20240806,185000,100602919,1859,1859,1859,1859,0
20240806,184900,100602919,1859,1859,1859,1859,0
20240806,184800,100602919,1859,1859,1859,1859,1253
20240806,184700,100602919,1859,1859,1859,1859,0
20240806,184600,100602919,1859,1859,1859,1859,0
20240806,184500,100602919,1859,1859,1859,1859,0
20240806,184400,100602919,1859,1859,1859,1859,0
20240806,184300,100602919,1859,1859,1859,1859,0
20240806,184200,100602919,1859,1859,1859,1859,0
20240806,184100,100602919,1859,1859,1859,1859,0
20240806,184000,100602919,1859,1859,1859,1859,0
20240806,183900,100602919,1859,1859,1859,1859,0
20240806,183800,100602919,1859,1859,1859,1859,0
20240806,183700,100602919,1859,1859,1859,1859,0
20240806,183600,100602919,1859,1859,1859,1859,0
20240806,183500,100602919,1859,1859,1859,1859,0
20240806,183400,100602919,1859,1859,1859,1859,0
20240806,183300,100602919,1859,1859,1859,1859,0
20240806,183200,100602919,1859,1859,1859,1859,0
20240806,183100,100602919,1859,1859,1859,1859,0
20240806,183000,100602919,1859,1859,1859,1859,0
20240806,182900,100602919,1859,1859,1859,1859,0
20240806,182800,100602919,1859,1859,1859,1859,0
20240806,182700,100602919,1859,1859,1859,1859,0
20240806,182600,100602919,1859,1859,1859,1859,0
20240806,182500,100602919,1859,1859,1859,1859,0
20240806,182400,100602919,1859,1859,1859,1859,0
20240806,182300,100602919,1859,1859,1859,1859,0
20240806,182200,100602919,1859,1859,1859,1859,0
20240806,182100,100602919,1859,1859,1859,1859,0
20240806,182000,100602919,1859,1859,1859,1859,0
20240806,181900,100602919,1859,1859,1859,1859,0
20240806,181800,100602919,1859,1859,1859,1859,1253
20240806,181700,100602919,1859,1859,1859,1859,0
20240806,181600,100602919,1859,1859,1859,1859,0
20240806,181500,100602919,1859,1859,1859,1859,0
20240806,181400,100602919,1859,1859,1859,1859,0
20240806,181300,100602919,1859,1859,1859,1859,0
20240806,181200,100602919,1859,1859,1859,1859,0
20240806,181100,100602919,1859,1859,1859,1859,0
20240806,181000,100602919,1859,1859,1859,1859,0
20240806,180900,100602919,1859,1859,1859,1859,0
20240806,180800,100602919,1859,1859,1859,1859,0
20240806,180700,100602919,1859,1859,1859,1859,0
20240806,180600,100602919,1859,1859,1859,1859,0
20240806,180500,100602919,1859,1859,1859,1859,0
20240806,180400,100602919,1859,1859,1859,1859,0
20240806,180300,100602919,1859,1859,1859,1859,0
20240806,180200,100602919,1859,1859,1859,1859,0
20240806,180100,100602919,1859,1859,1859,1859,0
20240806,180000,100602919,1859,1859,1859,1859,0
20240806,175900,100602919,1859,1859,1859,1859,0
20240806,175800,100602919,1859,1859,1859,1859,0
20240806,175700,100602919,1859,1859,1859,1859,0
20240806,175600,100602919,1859,1859,1859,1859,0
20240806,175500,100602919,1859,1859,1859,1859,0
20240806,175400,100602919,1859,1859,1859,1859,0
20240806,175300,100602919,1859,1859,1859,1859,0
20240806,175200,100602919,1859,1859,1859,1859,0
20240806,175100,100602919,1859,1859,1859,1859,0
20240806,175000,100602919,1859,1859,1859,1859,0
20240806,174900,100602919,1859,1859,1859,1859,0
20240806,174800,100602919,1859,1859,1859,1859,1253
20240806,174700,100602919,1859,1859,1859,1859,0
20240806,174600,100602919,1859,1859,1859,1859,0
20240806,174500,100602919,1859,1859,1859,1859,0
20240806,174400,100602919,1859,1859,1859,1859,0
20240806,174300,100602919,1859,1859,1859,1859,0
20240806,174200,100602919,1859,1859,1859,1859,0
20240806,174100,100602919,1859,1859,1859,1859,0
20240806,174000,100602919,1859,1859,1859,1859,0
20240806,173900,100602919,1859,1859,1859,1859,0
20240806,173800,100602919,1859,1859,1859,1859,0
20240806,173700,100602919,1859,1859,1859,1859,0
20240806,173600,100602919,1859,1859,1859,1859,0
20240806,173500,100602919,1859,1859,1859,1859,0
20240806,173400,100602919,1859,1859,1859,1859,0
20240806,173300,100602919,1859,1859,1859,1859,0
20240806,173200,100602919,1859,1859,1859,1859,0
20240806,173100,100602919,1859,1859,1859,1859,0
20240806,173000,100602919,1859,1859,1859,1859,0
20240806,172900,100602919,1859,1859,1859,1859,0
20240806,172800,100602919,1859,1859,1859,1859,0
20240806,172700,100602919,1859,1859,1859,1859,0
20240806,172600,100602919,1859,1859,1859,1859,0
20240806,172500,100602919,1859,1859,1859,1859,0
20240806,172400,100602919,1859,1859,1859,1859,0
20240806,172300,100602919,1859,1859,1859,1859,0
20240806,172200,100602919,1859,1859,1859,1859,0
20240806,172100,100602919,1859,1859,1859,1859,0
20240806,172000,100602919,1859,1859,1859,1859,0
20240806,171900,100602919,1859,1859,1859,1859,0
20240806,171800,100602919,1859,1859,1859,1859,1253
20240806,171700,100602919,1859,1859,1859,1859,0
20240806,171600,100602919,1859,1859,1859,1859,0
20240806,171500,100602919,1859,1859,1859,1859,0
20240806,171400,100602919,1859,1859,1859,1859,0
20240806,171300,100602919,1859,1859,1859,1859,0
20240806,171200,100602919,1859,1859,1859,1859,0
20240806,171100,100602919,1859,1859,1859,1859,0
20240806,171000,100602919,1859,1859,1859,1859,0
20240806,170900,100602919,1859,1859,1859,1859,0
20240806,170800,100602919,1859,1859,1859,1859,0
20240806,170700,100602919,1859,1859,1859,1859,0
20240806,170600,100602919,1859,1859,1859,1859,0
20240806,170500,100602919,1859,1859,1859,1859,0
20240806,170400,100602919,1859,1859,1859,1859,0
20240806,170300,100602919,1859,1859,1859,1859,0
20240806,170200,100602919,1859,1859,1859,1859,0
20240806,170100,100602919,1859,1859,1859,1859,0
20240806,170000,100602919,1859,1859,1859,1859,0
20240806,165900,100602919,1859,1859,1859,1859,0
20240806,165800,100602919,1859,1859,1859,1859,0
20240806,165700,100602919,1859,1859,1859,1859,0
20240806,165600,100602919,1859,1859,1859,1859,0
20240806,165500,100602919,1859,1859,1859,1859,0
20240806,165400,100602919,1859,1859,1859,1859,0
20240806,165300,100602919,1859,1859,1859,1859,0
20240806,165200,100602919,1859,1859,1859,1859,0
20240806,165100,100602919,1859,1859,1859,1859,0
20240806,165000,100602919,1859,1859,1859,1859,0
20240806,164900,100602919,1859,1859,1859,1859,0
20240806,164800,100602919,1859,1859,1859,1859,1253
20240806,164700,100602919,1859,1859,1859,1859,0
20240806,164600,100602919,1859,1859,1859,1859,0
20240806,164500,100602919,1859,1859,1859,1859,0
20240806,164400,100602919,1859,1859,1859,1859,0
20240806,164300,100602919,1859,1859,1859,1859,0
20240806,164200,100602919,1859,1859,1859,1859,0
20240806,164100,100602919,1859,1859,1859,1859,0
20240806,164000,100602919,1859,1859,1859,1859,0
20240806,163900,100602919,1859,1859,1859,1859,0
20240806,163800,100602919,1859,1859,1859,1859,0
20240806,163700,100602919,1859,1859,1859,1859,0
20240806,163600,100602919,1859,1859,1859,1859,0
20240806,163500,100602919,1859,1859,1859,1859,0
20240806,163400,100602919,1859,1859,1859,1859,0
20240806,163300,100602919,1859,1859,1859,1859,0
20240806,163200,100602919,1859,1859,1859,1859,0
20240806,163100,100602919,1859,1859,1859,1859,0
20240806,163000,100602919,1859,1859,1859,1859,0
20240806,162900,100602919,1859,1859,1859,1859,0
20240806,162800,100602919,1859,1859,1859,1859,0
20240806,162700,100602919,1859,1859,1859,1859,0
20240806,162600,100602919,1859,1859,1859,1859,0
20240806,162500,100602919,1859,1859,1859,1859,0
20240806,162400,100602919,1859,1859,1859,1859,0
20240806,162300,100602919,1859,1859,1859,1859,0
20240806,162200,100602919,1859,1859,1859,1859,0
20240806,162100,100602919,1859,1859,1859,1859,0
20240806,162000,100602919,1859,1859,1859,1859,0
20240806,161900,100602919,1859,1859,1859,1859,0
20240806,161800,100602919,1859,1859,1859,1859,1253
20240806,161700,100602919,1859,1859,1859,1859,0
20240806,161600,100602919,1859,1859,1859,1859,0
20240806,161500,100602919,1859,1859,1859,1859,0
20240806,161400,100602919,1859,1859,1859,1859,0
20240806,161300,100602919,1859,1859,1859,1859,0
20240806,161200,100602919,1859,1859,1859,1859,0
20240806,161100,100602919,1859,1859,1859,1859,0
20240806,161000,100602919,1859,1859,1859,1859,0
20240806,160900,100602919,1859,1859,1859,1859,0
20240806,160800,100602919,1859,1859,1859,1859,0
20240806,160700,100602919,1859,1859,1859,1859,0
20240806,160600,100602919,1859,1859,1859,1859,0
20240806,160500,100602919,1859,1859,1859,1859,0
20240806,160400,100602919,1859,1859,1859,1859,0
20240806,160300,100602919,1859,1859,1859,1859,0
20240806,160200,100602919,1859,1859,1859,1859,0
20240806,160100,100602919,1859,1859,1859,1859,0
20240806,160000,100602919,1859,1859,1859,1859,0
20240806,155900,100602919,1859,1859,1859,1859,0
20240806,155800,100602919,1859,1859,1859,1859,0
20240806,155700,100602919,1859,1859,1859,1859,0
20240806,155600,100602919,1859,1859,1859,1859,0
20240806,155500,100602919,1859,1859,1859,1859,0
20240806,155400,100602919,1859,1859,1859,1859,0
20240806,155300,100602919,1859,1859,1859,1859,0
20240806,155200,100602919,1859,1859,1859,1859,0
20240806,155100,100602919,1859,1859,1859,1859,0
20240806,155000,100602919,1859,1859,1859,1859,0
20240806,154900,100602919,1859,1859,1859,1859,0
20240806,154800,100602919,1859,1859,1859,1859,1253
20240806,154700,100602919,1859,1859,1859,1859,0
20240806,154600,100602919,1859,1859,1859,1859,0
20240806,154500,100602919,1859,1859,1859,1859,0
20240806,154400,100602919,1859,1859,1859,1859,0
20240806,154300,100602919,1859,1859,1859,1859,0
20240806,154200,100602919,1859,1859,1859,1859,0
20240806,154100,100602919,1859,1859,1859,1859,0
20240806,154000,100602919,1859,1859,1859,1859,0
20240806,153900,100602919,1859,1859,1859,1859,0
20240806,153800,100602919,1859,1859,1859,1859,0
20240806,153700,100602919,1859,1859,1859,1859,0
20240806,153600,100602919,1859,1859,1859,1859,0
20240806,153500,100602919,1859,1859,1859,1859,0
20240806,153400,100602919,1859,1859,1859,1859,0
20240806,153300,100602919,1859,1859,1859,1859,0
20240806,153200,100602919,1859,1859,1859,1859,0
20240806,153100,100602919,1859,1859,1859,1859,0
20240806,153000,100602919,1859,1859,1859,1859,1253
20240806,152900,98273592,1856,1856,1856,1856,0
20240806,152800,98273592,1856,1856,1856,1856,0
20240806,152700,98273592,1856,1856,1856,1856,0
20240806,152600,98273592,1856,1856,1856,1856,0
20240806,152500,98273592,1856,1856,1856,1856,0
20240806,152400,98273592,1856,1856,1856,1856,0
20240806,152300,98273592,1856,1856,1856,1856,0
20240806,152200,98273592,1856,1856,1856,1856,0
20240806,152100,98273592,1856,1856,1856,1856,0
20240806,152000,98273592,1856,1856,1856,1856,0
20240806,151900,98273592,1856,1856,1856,1856,1
20240806,151800,98271736,1851,1855,1856,1851,105
20240806,151700,98077280,1856,1856,1856,1856,1
20240806,151600,98075424,1856,1856,1856,1856,1
20240806,151500,98073568,1856,1856,1856,1856,1
20240806,151400,98071712,1856,1855,1856,1855,43
20240806,151300,97991946,1855,1855,1855,1855,101
20240806,151200,97804591,1855,1855,1855,1855,0
20240806,151100,97804591,1855,1855,1855,1855,1
20240806,151000,97802736,1855,1855,1855,1855,2
20240806,150900,97799026,1855,1854,1855,1853,270
20240806,150800,97298445,1854,1854,1854,1854,1
20240806,150700,97296591,1854,1854,1854,1854,0
20240806,150600,97296591,1854,1854,1854,1854,0
20240806,150500,97296591,1854,1854,1854,1854,0
20240806,150400,97296591,1854,1854,1854,1854,0
20240806,150300,97296591,1854,1854,1854,1854,0
20240806,150200,97296591,1854,1854,1854,1854,0
20240806,150100,97296591,1854,1854,1854,1854,0
20240806,150000,97296591,1854,1854,1854,1854,0
20240806,145900,97296591,1854,1854,1854,1854,0
20240806,145800,97296591,1854,1854,1854,1854,1
20240806,145700,97294737,1852,1852,1852,1852,0
20240806,145600,97294737,1852,1852,1852,1852,0
20240806,145500,97294737,1852,1852,1852,1852,1
20240806,145400,97292885,1854,1854,1854,1854,0
20240806,145300,97292885,1854,1854,1854,1854,0
20240806,145200,97292885,1854,1854,1854,1854,0
20240806,145100,97292885,1854,1854,1854,1854,0
20240806,145000,97292885,1854,1854,1854,1854,0
20240806,144900,97292885,1854,1854,1854,1854,0
20240806,144800,97292885,1854,1854,1854,1854,0
20240806,144700,97292885,1854,1852,1854,1852,2
20240806,144600,97289179,1853,1853,1853,1853,0
20240806,144500,97289179,1853,1853,1853,1853,343
20240806,144400,96653600,1852,1852,1852,1852,1
20240806,144300,96651748,1853,1853,1853,1853,132
20240806,144200,96407152,1853,1853,1853,1853,0
20240806,144100,96407152,1853,1853,1853,1853,0
20240806,144000,96407152,1853,1853,1853,1853,1
20240806,143900,96405299,1852,1852,1852,1852,0
20240806,143800,96405299,1852,1852,1852,1852,0
20240806,143700,96405299,1852,1852,1852,1852,0
20240806,143600,96405299,1852,1852,1852,1852,0
20240806,143500,96405299,1852,1852,1852,1852,0
20240806,143400,96405299,1852,1852,1852,1852,1
20240806,143300,96403447,1854,1854,1854,1854,0
20240806,143200,96403447,1854,1854,1854,1854,0
20240806,143100,96403447,1854,1854,1854,1854,0
20240806,143000,96403447,1854,1854,1854,1854,0
20240806,142900,96403447,1854,1854,1854,1854,0
20240806,142800,96403447,1854,1854,1854,1854,0
20240806,142700,96403447,1854,1854,1854,1854,0
20240806,142600,96403447,1854,1853,1854,1852,5
20240806,142500,96394182,1853,1853,1853,1853,0
20240806,142400,96394182,1853,1853,1853,1853,0
20240806,142300,96394182,1853,1853,1853,1853,0
20240806,142200,96394182,1853,1849,1853,1849,2
20240806,142100,96390480,1853,1853,1853,1853,0
20240806,142000,96390480,1853,1853,1853,1853,0
20240806,141900,96390480,1853,1853,1853,1853,0
20240806,141800,96390480,1853,1853,1853,1853,1
20240806,141700,96388627,1850,1853,1853,1850,2
20240806,141600,96384924,1846,1846,1853,1846,3
20240806,141500,96379379,1853,1852,1853,1845,5
20240806,141400,96370124,1853,1841,1853,1841,76
20240806,141300,96230196,1840,1840,1840,1840,1
20240806,141200,96228356,1841,1841,1841,1841,226
20240806,141100,95812290,1854,1853,1854,1853,51
20240806,141000,95717786,1854,1853,1854,1853,7
20240806,140900,95704814,1841,1841,1841,1841,0
20240806,140800,95704814,1841,1841,1841,1841,0
20240806,140700,95704814,1841,1842,1853,1841,3
20240806,140600,95699278,1850,1850,1850,1850,0
20240806,140500,95699278,1850,1852,1852,1850,2202
20240806,140400,91623425,1853,1853,1853,1853,0
20240806,140300,91623425,1853,1853,1853,1853,0
20240806,140200,91623425,1853,1853,1853,1853,0
20240806,140100,91623425,1853,1853,1853,1853,0
20240806,140000,91623425,1853,1853,1853,1853,1
20240806,135900,91621572,1854,1854,1854,1854,4
20240806,135800,91614156,1854,1854,1854,1854,1
20240806,135700,91612302,1855,1855,1855,1855,0
20240806,135600,91612302,1855,1855,1855,1855,0
20240806,135500,91612302,1855,1855,1855,1855,0
20240806,135400,91612302,1855,1855,1855,1855,0
20240806,135300,91612302,1855,1855,1855,1855,0
20240806,135200,91612302,1855,1855,1855,1855,0
20240806,135100,91612302,1855,1855,1855,1855,0
20240806,135000,91612302,1855,1855,1855,1855,0
20240806,134900,91612302,1855,1855,1855,1855,0
20240806,134800,91612302,1855,1855,1855,1855,0
20240806,134700,91612302,1855,1855,1855,1855,0
20240806,134600,91612302,1855,1855,1855,1855,3
20240806,134500,91606737,1855,1855,1855,1855,0
20240806,134400,91606737,1855,1855,1855,1853,3
20240806,134300,91601174,1855,1855,1855,1855,0
20240806,134200,91601174,1855,1855,1855,1855,1
20240806,134100,91599319,1840,1840,1840,1840,0
20240806,134000,91599319,1840,1854,1854,1840,2
20240806,133900,91595625,1854,1854,1854,1846,83
20240806,133800,91441751,1853,1853,1853,1853,9
20240806,133700,91425074,1853,1853,1853,1853,0
20240806,133600,91425074,1853,1853,1853,1853,0
20240806,133500,91425074,1853,1853,1853,1853,0
20240806,133400,91425074,1853,1850,1853,1850,101
20240806,133300,91238221,1854,1854,1854,1854,0
20240806,133200,91238221,1854,1854,1854,1854,0
20240806,133100,91238221,1854,1854,1854,1854,0
20240806,133000,91238221,1854,1854,1854,1854,0
20240806,132900,91238221,1854,1854,1854,1854,0
20240806,132800,91238221,1854,1854,1854,1854,13
20240806,132700,91214119,1854,1854,1854,1854,16
20240806,132600,91184455,1853,1853,1853,1853,19
20240806,132500,91149248,1853,1853,1853,1853,1
20240806,132400,91147395,1850,1850,1850,1850,0
20240806,132300,91147395,1850,1850,1850,1850,0
20240806,132200,91147395,1850,1850,1850,1850,54
20240806,132100,91047495,1845,1845,1845,1845,0
20240806,132000,91047495,1845,1842,1845,1842,755
20240806,131900,89656710,1841,1841,1841,1841,1
20240806,131800,89654869,1840,1839,1840,1839,3795
20240806,131700,82673087,1839,1839,1839,1839,0
20240806,131600,82673087,1839,1839,1839,1839,0
20240806,131500,82673087,1839,1839,1839,1839,0
20240806,131400,82673087,1839,1839,1839,1839,0
20240806,131300,82673087,1839,1839,1839,1839,0
20240806,131200,82673087,1839,1839,1839,1839,0
20240806,131100,82673087,1839,1839,1839,1839,0
20240806,131000,82673087,1839,1839,1839,1839,0
20240806,130900,82673087,1839,1839,1839,1839,0
20240806,130800,82673087,1839,1839,1839,1839,0
20240806,130700,82673087,1839,1839,1839,1839,0
20240806,130600,82673087,1839,1839,1839,1839,0
20240806,130500,82673087,1839,1839,1839,1839,0
20240806,130400,82673087,1839,1839,1839,1839,0
20240806,130300,82673087,1839,1839,1839,1839,0
20240806,130200,82673087,1839,1839,1839,1839,0
20240806,130100,82673087,1839,1839,1839,1839,0
20240806,130000,82673087,1839,1839,1839,1839,1
20240806,125900,82671248,1838,1838,1838,1838,0
20240806,125800,82671248,1838,1838,1838,1838,0
20240806,125700,82671248,1838,1838,1838,1838,0
20240806,125600,82671248,1838,1838,1838,1838,0
20240806,125500,82671248,1838,1838,1838,1838,1
20240806,125400,82669410,1839,1839,1839,1839,0
20240806,125300,82669410,1839,1839,1839,1839,0
20240806,125200,82669410,1839,1839,1839,1839,0
20240806,125100,82669410,1839,1839,1839,1839,0
20240806,125000,82669410,1839,1839,1839,1839,0
20240806,124900,82669410,1839,1839,1839,1839,0
20240806,124800,82669410,1839,1839,1839,1839,1
20240806,124700,82667571,1839,1839,1839,1839,0
20240806,124600,82667571,1839,1839,1839,1839,0
20240806,124500,82667571,1839,1839,1839,1839,1
20240806,124400,82665732,1832,1839,1839,1832,2
20240806,124300,82662061,1840,1840,1840,1840,0
20240806,124200,82662061,1840,1840,1840,1840,0
20240806,124100,82662061,1840,1840,1840,1840,0
20240806,124000,82662061,1840,1840,1840,1840,0
20240806,123900,82662061,1840,1840,1840,1840,0
20240806,123800,82662061,1840,1840,1840,1840,0
20240806,123700,82662061,1840,1840,1840,1840,0
20240806,123600,82662061,1840,1840,1840,1840,0
20240806,123500,82662061,1840,1840,1840,1840,0
20240806,123400,82662061,1840,1840,1840,1840,0
20240806,123300,82662061,1840,1840,1840,1840,0
20240806,123200,82662061,1840,1840,1840,1840,0
20240806,123100,82662061,1840,1840,1840,1840,0
20240806,123000,82662061,1840,1840,1840,1840,0
20240806,122900,82662061,1840,1840,1840,1840,0
20240806,122800,82662061,1840,1840,1840,1840,0
20240806,122700,82662061,1840,1840,1840,1840,0
20240806,122600,82662061,1840,1840,1840,1840,0
20240806,122500,82662061,1840,1840,1840,1840,0
20240806,122400,82662061,1840,1840,1840,1840,0
20240806,122300,82662061,1840,1837,1840,1837,2856
20240806,122200,77412682,1837,1836,1837,1836,152
20240806,122100,77133509,1836,1836,1836,1836,0
20240806,122000,77133509,1836,1836,1836,1836,500
20240806,121900,76215509,1837,1836,1837,1836,501
20240806,121800,75295672,1836,1836,1836,1836,1
20240806,121700,75293836,1835,1835,1835,1835,51
20240806,121600,75200251,1835,1835,1835,1835,0
20240806,121500,75200251,1835,1835,1835,1835,0
20240806,121400,75200251,1835,1834,1835,1834,202
20240806,121300,74829582,1833,1833,1833,1833,0
20240806,121200,74829582,1833,1833,1833,1833,447
20240806,121100,74010231,1833,1833,1833,1833,0
20240806,121000,74010231,1833,1833,1833,1833,0
20240806,120900,74010231,1833,1833,1833,1833,0
20240806,120800,74010231,1833,1833,1833,1833,0
20240806,120700,74010231,1833,1833,1833,1833,53
20240806,120600,73913082,1835,1835,1835,1835,0
20240806,120500,73913082,1835,1835,1835,1834,97
20240806,120400,73735180,1835,1835,1835,1835,1
20240806,120300,73733345,1835,1835,1835,1835,162
20240806,120200,73436075,1835,1831,1835,1828,281
20240806,120100,72921023,1828,1828,1828,1828,0
20240806,120000,72921023,1828,1831,1831,1828,201
20240806,115900,72552995,1828,1829,1829,1828,34
20240806,115800,72490810,1829,1829,1829,1829,0
20240806,115700,72490810,1829,1829,1829,1829,0
20240806,115600,72490810,1829,1829,1829,1829,0
20240806,115500,72490810,1829,1829,1829,1829,0
20240806,115400,72490810,1829,1829,1829,1829,0
20240806,115300,72490810,1829,1829,1829,1829,0
20240806,115200,72490810,1829,1829,1829,1829,1
20240806,115100,72488981,1831,1831,1831,1831,0
20240806,115000,72488981,1831,1831,1831,1831,0
20240806,114900,72488981,1831,1831,1831,1831,1
20240806,114800,72487150,1829,1829,1831,1829,503
20240806,114700,71566161,1831,1831,1831,1825,5
20240806,114600,71557016,1825,1825,1825,1824,273
20240806,114500,71058792,1822,1822,1822,1822,0
20240806,114400,71058792,1822,1822,1822,1822,1
20240806,114300,71056970,1825,1825,1825,1825,1
20240806,114200,71055145,1807,1807,1807,1807,0
20240806,114100,71055145,1807,1824,1824,1807,188
20240806,114000,70714159,1825,1825,1825,1825,17
20240806,113900,70683134,1825,1825,1825,1825,0
20240806,113800,70683134,1825,1825,1825,1825,0
20240806,113700,70683134,1825,1825,1825,1825,0
20240806,113600,70683134,1825,1825,1825,1825,0
20240806,113500,70683134,1825,1825,1825,1825,0
20240806,113400,70683134,1825,1825,1825,1825,200
20240806,113300,70318134,1830,1830,1830,1830,0
20240806,113200,70318134,1830,1830,1830,1830,0
20240806,113100,70318134,1830,1830,1830,1830,0
20240806,113000,70318134,1830,1830,1830,1830,0
20240806,112900,70318134,1830,1830,1830,1830,0
20240806,112800,70318134,1830,1830,1830,1830,0
20240806,112700,70318134,1830,1830,1830,1830,111
20240806,112600,70115004,1830,1830,1830,1830,0
20240806,112500,70115004,1830,1830,1830,1830,0
20240806,112400,70115004,1830,1830,1830,1830,0
20240806,112300,70115004,1830,1830,1830,1830,1
20240806,112200,70113174,1807,1807,1807,1807,0
20240806,112100,70113174,1807,1807,1807,1807,0
20240806,112000,70113174,1807,1807,1807,1807,0
20240806,111900,70113174,1807,1807,1807,1807,0
20240806,111800,70113174,1807,1807,1807,1807,0
20240806,111700,70113174,1807,1807,1807,1807,0
20240806,111600,70113174,1807,1807,1807,1807,0
20240806,111500,70113174,1807,1807,1807,1807,0
20240806,111400,70113174,1807,1807,1807,1807,0
20240806,111300,70113174,1807,1807,1807,1807,0
20240806,111200,70113174,1807,1807,1807,1807,0
20240806,111100,70113174,1807,1807,1807,1807,0
20240806,111000,70113174,1807,1829,1831,1807,389
20240806,110900,69401581,1807,1807,1807,1807,0
20240806,110800,69401581,1807,1807,1807,1807,0
20240806,110700,69401581,1807,1807,1807,1807,0
20240806,110600,69401581,1807,1807,1807,1807,1
20240806,110500,69399774,1829,1829,1829,1829,1
20240806,110400,69397945,1802,1802,1802,1802,0
20240806,110300,69397945,1802,1820,1820,1802,41
20240806,110200,69323568,1823,1823,1823,1823,0
20240806,110100,69323568,1823,1823,1823,1823,0
20240806,110000,69323568,1823,1823,1823,1823,0
20240806,105900,69323568,1823,1823,1823,1823,0
20240806,105800,69323568,1823,1823,1823,1823,0
20240806,105700,69323568,1823,1817,1826,1817,31
20240806,105600,69267011,1828,1828,1828,1828,10
20240806,105500,69248731,1800,1800,1800,1800,0
20240806,105400,69248731,1800,1800,1800,1800,0
20240806,105300,69248731,1800,1800,1800,1800,0
20240806,105200,69248731,1800,1800,1800,1800,0
20240806,105100,69248731,1800,1801,1801,1800,1001
20240806,105000,67446921,1830,1830,1830,1830,0
20240806,104900,67446921,1830,1830,1830,1830,0
20240806,104800,67446921,1830,1803,1830,1785,4000
20240806,104700,60204448,1801,1821,1821,1801,1002
20240806,104600,58398632,1806,1806,1806,1806,0
20240806,104500,58398632,1806,1812,1812,1806,61
20240806,104400,58288225,1822,1821,1822,1821,15
20240806,104300,58260905,1810,1807,1810,1807,22
20240806,104200,58221128,1805,1801,1805,1801,304
20240806,104100,57673590,1802,1802,1802,1802,1000
20240806,104000,55871590,1819,1819,1819,1819,0
20240806,103900,55871590,1819,1819,1819,1819,0
20240806,103800,55871590,1819,1819,1819,1819,0
20240806,103700,55871590,1819,1819,1819,1819,0
20240806,103600,55871590,1819,1819,1819,1819,0
20240806,103500,55871590,1819,1819,1819,1819,0
20240806,103400,55871590,1819,1819,1819,1819,0
20240806,103300,55871590,1819,1819,1819,1819,0
20240806,103200,55871590,1819,1819,1819,1818,313
20240806,103100,55302253,1819,1819,1819,1819,0
20240806,103000,55302253,1819,1825,1825,1819,407
20240806,102900,54559640,1826,1828,1828,1826,29
20240806,102800,54506660,1829,1829,1829,1829,1
20240806,102700,54504831,1830,1830,1830,1830,0
20240806,102600,54504831,1830,1830,1830,1830,0
20240806,102500,54504831,1830,1829,1830,1829,4
20240806,102400,54497513,1829,1829,1829,1829,0
20240806,102300,54497513,1829,1829,1829,1829,0
20240806,102200,54497513,1829,1829,1829,1829,0
20240806,102100,54497513,1829,1831,1831,1829,29
20240806,102000,54444442,1832,1828,1832,1828,4
20240806,101900,54437126,1828,1828,1828,1826,58
20240806,101800,54331127,1829,1831,1831,1829,94
20240806,101700,54159097,1828,1828,1828,1828,3
20240806,101600,54153613,1828,1828,1828,1828,0
20240806,101500,54153613,1828,1832,1832,1828,41
20240806,101400,54078565,1833,1833,1833,1833,1
20240806,101300,54076732,1827,1827,1827,1827,0
20240806,101200,54076732,1827,1829,1829,1827,18
20240806,101100,54043822,1829,1833,1833,1829,93
20240806,101000,53873575,1834,1834,1834,1834,0
20240806,100900,53873575,1834,1831,1834,1831,2
20240806,100800,53869910,1830,1830,1831,1829,409
20240806,100700,53121106,1831,1831,1831,1831,0
20240806,100600,53121106,1831,1831,1831,1831,0
20240806,100500,53121106,1831,1831,1831,1831,5
20240806,100400,53111951,1831,1831,1831,1831,0
20240806,100300,53111951,1831,1831,1831,1831,0
20240806,100200,53111951,1831,1831,1831,1831,0
20240806,100100,53111951,1831,1832,1832,1831,20
20240806,100000,53075321,1833,1833,1833,1833,191
20240806,095900,52725218,1833,1833,1833,1833,0
20240806,095800,52725218,1833,1833,1833,1833,0
20240806,095700,52725218,1833,1833,1833,1833,0
20240806,095600,52725218,1833,1833,1833,1833,69
20240806,095500,52598741,1834,1833,1834,1833,1095
20240806,095400,50591179,1833,1833,1833,1833,10
20240806,095300,50572849,1834,1834,1834,1834,210
20240806,095200,50187709,1835,1835,1835,1835,0
20240806,095100,50187709,1835,1835,1835,1835,0
20240806,095000,50187709,1835,1835,1835,1835,0
20240806,094900,50187709,1835,1835,1835,1835,0
20240806,094800,50187709,1835,1833,1835,1833,598
20240806,094700,49090979,1832,1831,1832,1831,13
20240806,094600,49067167,1831,1825,1832,1825,1812
20240806,094500,45750438,1810,1816,1816,1810,1383
20240806,094400,43246089,1820,1820,1820,1820,0
20240806,094300,43246089,1820,1820,1820,1820,0
20240806,094200,43246089,1820,1820,1820,1820,199
20240806,094100,42883909,1820,1820,1820,1820,0
20240806,094000,42883909,1820,1820,1820,1820,0
20240806,093900,42883909,1820,1820,1820,1820,1
20240806,093800,42882089,1817,1817,1817,1817,0
20240806,093700,42882089,1817,1824,1824,1817,79
20240806,093600,42738269,1825,1829,1829,1825,48
20240806,093500,42650574,1830,1830,1830,1830,1
20240806,093400,42648744,1829,1829,1829,1829,1
20240806,093300,42646915,1829,1826,1829,1826,36
20240806,093200,42581074,1820,1820,1820,1820,1
20240806,093100,42579254,1830,1829,1830,1829,100
20240806,093000,42396353,1828,1811,1828,1811,31
20240806,092900,42339702,1807,1807,1807,1807,144
20240806,092800,42079494,1829,1824,1829,1805,212
20240806,092700,41692381,1824,1812,1824,1802,1231
20240806,092600,39461550,1812,1810,1812,1810,48
20240806,092500,39374660,1800,1810,1810,1800,7
20240806,092400,39362000,1803,1797,1803,1797,2279
20240806,092300,35252969,1803,1794,1803,1794,3532
20240806,092200,28891595,1794,1794,1794,1794,0
20240806,092100,28891595,1794,1794,1794,1794,1
20240806,092000,28889801,1803,1791,1803,1791,100
20240806,091900,28709513,1803,1791,1803,1790,1433
20240806,091800,26140762,1790,1797,1797,1789,32
20240806,091700,26083273,1796,1786,1797,1786,555
20240806,091600,25086988,1797,1797,1797,1786,71
20240806,091500,24959412,1779,1779,1779,1779,1
20240806,091400,24957633,1777,1777,1777,1777,1
20240806,091300,24955856,1774,1774,1774,1774,0
20240806,091200,24955856,1774,1798,1798,1774,2
20240806,091100,24952284,1770,1770,1770,1770,1
20240806,091000,24950514,1800,1770,1800,1770,2
20240806,090900,24946944,1799,1770,1799,1770,2
20240806,090800,24943375,1800,1800,1800,1800,4
20240806,090700,24936175,1770,1799,1810,1770,557
20240806,090600,23933596,1766,1800,1800,1766,2
20240806,090500,23930030,1776,1776,1776,1776,1
20240806,090400,23928254,1794,1798,1798,1794,2136
20240806,090300,20096230,1798,1792,1798,1792,1710
20240806,090200,17029592,1792,1791,1792,1767,670
20240806,090100,15830826,1764,1772,1790,1764,312
20240806,090000,15277952,1780,1759,1780,1759,8665