KissMeData/142760/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,202200,476287874,1758,1758,1758,1758,2480
20240805,202100,476287874,1758,1758,1758,1758,0
20240805,202000,476287874,1758,1758,1758,1758,0
20240805,201900,476287874,1758,1758,1758,1758,0
20240805,201800,476287874,1758,1758,1758,1758,0
20240805,201700,476287874,1758,1758,1758,1758,0
20240805,201600,476287874,1758,1758,1758,1758,0
20240805,201500,476287874,1758,1758,1758,1758,0
20240805,201400,476287874,1758,1758,1758,1758,0
20240805,201300,476287874,1758,1758,1758,1758,0
20240805,201200,476287874,1758,1758,1758,1758,0
20240805,201100,476287874,1758,1758,1758,1758,0
20240805,201000,476287874,1758,1758,1758,1758,0
20240805,200900,476287874,1758,1758,1758,1758,0
20240805,200800,476287874,1758,1758,1758,1758,0
20240805,200700,476287874,1758,1758,1758,1758,0
20240805,200600,476287874,1758,1758,1758,1758,0
20240805,200500,476287874,1758,1758,1758,1758,0
20240805,200400,476287874,1758,1758,1758,1758,0
20240805,200300,476287874,1758,1758,1758,1758,0
20240805,200200,476287874,1758,1758,1758,1758,0
20240805,200100,476287874,1758,1758,1758,1758,0
20240805,200000,476287874,1758,1758,1758,1758,0
20240805,195900,476287874,1758,1758,1758,1758,0
20240805,195800,476287874,1758,1758,1758,1758,0
20240805,195700,476287874,1758,1758,1758,1758,0
20240805,195600,476287874,1758,1758,1758,1758,0
20240805,195500,476287874,1758,1758,1758,1758,0
20240805,195400,476287874,1758,1758,1758,1758,0
20240805,195300,476287874,1758,1758,1758,1758,0
20240805,195200,476287874,1758,1758,1758,1758,2480
20240805,195100,476287874,1758,1758,1758,1758,0
20240805,195000,476287874,1758,1758,1758,1758,0
20240805,194900,476287874,1758,1758,1758,1758,0
20240805,194800,476287874,1758,1758,1758,1758,0
20240805,194700,476287874,1758,1758,1758,1758,0
20240805,194600,476287874,1758,1758,1758,1758,0
20240805,194500,476287874,1758,1758,1758,1758,0
20240805,194400,476287874,1758,1758,1758,1758,0
20240805,194300,476287874,1758,1758,1758,1758,0
20240805,194200,476287874,1758,1758,1758,1758,0
20240805,194100,476287874,1758,1758,1758,1758,0
20240805,194000,476287874,1758,1758,1758,1758,0
20240805,193900,476287874,1758,1758,1758,1758,0
20240805,193800,476287874,1758,1758,1758,1758,0
20240805,193700,476287874,1758,1758,1758,1758,0
20240805,193600,476287874,1758,1758,1758,1758,0
20240805,193500,476287874,1758,1758,1758,1758,0
20240805,193400,476287874,1758,1758,1758,1758,0
20240805,193300,476287874,1758,1758,1758,1758,0
20240805,193200,476287874,1758,1758,1758,1758,0
20240805,193100,476287874,1758,1758,1758,1758,0
20240805,193000,476287874,1758,1758,1758,1758,0
20240805,192900,476287874,1758,1758,1758,1758,0
20240805,192800,476287874,1758,1758,1758,1758,0
20240805,192700,476287874,1758,1758,1758,1758,0
20240805,192600,476287874,1758,1758,1758,1758,0
20240805,192500,476287874,1758,1758,1758,1758,0
20240805,192400,476287874,1758,1758,1758,1758,0
20240805,192300,476287874,1758,1758,1758,1758,0
20240805,192200,476287874,1758,1758,1758,1758,2480
20240805,192100,476287874,1758,1758,1758,1758,0
20240805,192000,476287874,1758,1758,1758,1758,0
20240805,191900,476287874,1758,1758,1758,1758,0
20240805,191800,476287874,1758,1758,1758,1758,0
20240805,191700,476287874,1758,1758,1758,1758,0
20240805,191600,476287874,1758,1758,1758,1758,0
20240805,191500,476287874,1758,1758,1758,1758,0
20240805,191400,476287874,1758,1758,1758,1758,0
20240805,191300,476287874,1758,1758,1758,1758,0
20240805,191200,476287874,1758,1758,1758,1758,0
20240805,191100,476287874,1758,1758,1758,1758,0
20240805,191000,476287874,1758,1758,1758,1758,0
20240805,190900,476287874,1758,1758,1758,1758,0
20240805,190800,476287874,1758,1758,1758,1758,0
20240805,190700,476287874,1758,1758,1758,1758,0
20240805,190600,476287874,1758,1758,1758,1758,0
20240805,190500,476287874,1758,1758,1758,1758,0
20240805,190400,476287874,1758,1758,1758,1758,0
20240805,190300,476287874,1758,1758,1758,1758,0
20240805,190200,476287874,1758,1758,1758,1758,0
20240805,190100,476287874,1758,1758,1758,1758,0
20240805,190000,476287874,1758,1758,1758,1758,0
20240805,185900,476287874,1758,1758,1758,1758,0
20240805,185800,476287874,1758,1758,1758,1758,0
20240805,185700,476287874,1758,1758,1758,1758,0
20240805,185600,476287874,1758,1758,1758,1758,0
20240805,185500,476287874,1758,1758,1758,1758,0
20240805,185400,476287874,1758,1758,1758,1758,0
20240805,185300,476287874,1758,1758,1758,1758,0
20240805,185200,476287874,1758,1758,1758,1758,2480
20240805,185100,476287874,1758,1758,1758,1758,0
20240805,185000,476287874,1758,1758,1758,1758,0
20240805,184900,476287874,1758,1758,1758,1758,0
20240805,184800,476287874,1758,1758,1758,1758,0
20240805,184700,476287874,1758,1758,1758,1758,0
20240805,184600,476287874,1758,1758,1758,1758,0
20240805,184500,476287874,1758,1758,1758,1758,0
20240805,184400,476287874,1758,1758,1758,1758,0
20240805,184300,476287874,1758,1758,1758,1758,0
20240805,184200,476287874,1758,1758,1758,1758,0
20240805,184100,476287874,1758,1758,1758,1758,0
20240805,184000,476287874,1758,1758,1758,1758,0
20240805,183900,476287874,1758,1758,1758,1758,0
20240805,183800,476287874,1758,1758,1758,1758,0
20240805,183700,476287874,1758,1758,1758,1758,0
20240805,183600,476287874,1758,1758,1758,1758,0
20240805,183500,476287874,1758,1758,1758,1758,0
20240805,183400,476287874,1758,1758,1758,1758,0
20240805,183300,476287874,1758,1758,1758,1758,0
20240805,183200,476287874,1758,1758,1758,1758,0
20240805,183100,476287874,1758,1758,1758,1758,0
20240805,183000,476287874,1758,1758,1758,1758,0
20240805,182900,476287874,1758,1758,1758,1758,0
20240805,182800,476287874,1758,1758,1758,1758,0
20240805,182700,476287874,1758,1758,1758,1758,0
20240805,182600,476287874,1758,1758,1758,1758,0
20240805,182500,476287874,1758,1758,1758,1758,0
20240805,182400,476287874,1758,1758,1758,1758,0
20240805,182300,476287874,1758,1758,1758,1758,0
20240805,182200,476287874,1758,1758,1758,1758,2480
20240805,182100,476287874,1758,1758,1758,1758,0
20240805,182000,476287874,1758,1758,1758,1758,0
20240805,181900,476287874,1758,1758,1758,1758,0
20240805,181800,476287874,1758,1758,1758,1758,0
20240805,181700,476287874,1758,1758,1758,1758,0
20240805,181600,476287874,1758,1758,1758,1758,0
20240805,181500,476287874,1758,1758,1758,1758,0
20240805,181400,476287874,1758,1758,1758,1758,0
20240805,181300,476287874,1758,1758,1758,1758,0
20240805,181200,476287874,1758,1758,1758,1758,0
20240805,181100,476287874,1758,1758,1758,1758,0
20240805,181000,476287874,1758,1758,1758,1758,0
20240805,180900,476287874,1758,1758,1758,1758,0
20240805,180800,476287874,1758,1758,1758,1758,0
20240805,180700,476287874,1758,1758,1758,1758,0
20240805,180600,476287874,1758,1758,1758,1758,0
20240805,180500,476287874,1758,1758,1758,1758,0
20240805,180400,476287874,1758,1758,1758,1758,0
20240805,180300,476287874,1758,1758,1758,1758,0
20240805,180200,476287874,1758,1758,1758,1758,0
20240805,180100,476287874,1758,1758,1758,1758,0
20240805,180000,476287874,1758,1758,1758,1758,0
20240805,175900,476287874,1758,1758,1758,1758,0
20240805,175800,476287874,1758,1758,1758,1758,0
20240805,175700,476287874,1758,1758,1758,1758,0
20240805,175600,476287874,1758,1758,1758,1758,0
20240805,175500,476287874,1758,1758,1758,1758,0
20240805,175400,476287874,1758,1758,1758,1758,0
20240805,175300,476287874,1758,1758,1758,1758,0
20240805,175200,476287874,1758,1758,1758,1758,2480
20240805,175100,476287874,1758,1758,1758,1758,0
20240805,175000,476287874,1758,1758,1758,1758,0
20240805,174900,476287874,1758,1758,1758,1758,0
20240805,174800,476287874,1758,1758,1758,1758,0
20240805,174700,476287874,1758,1758,1758,1758,0
20240805,174600,476287874,1758,1758,1758,1758,0
20240805,174500,476287874,1758,1758,1758,1758,0
20240805,174400,476287874,1758,1758,1758,1758,0
20240805,174300,476287874,1758,1758,1758,1758,0
20240805,174200,476287874,1758,1758,1758,1758,0
20240805,174100,476287874,1758,1758,1758,1758,0
20240805,174000,476287874,1758,1758,1758,1758,0
20240805,173900,476287874,1758,1758,1758,1758,0
20240805,173800,476287874,1758,1758,1758,1758,0
20240805,173700,476287874,1758,1758,1758,1758,0
20240805,173600,476287874,1758,1758,1758,1758,0
20240805,173500,476287874,1758,1758,1758,1758,0
20240805,173400,476287874,1758,1758,1758,1758,0
20240805,173300,476287874,1758,1758,1758,1758,0
20240805,173200,476287874,1758,1758,1758,1758,0
20240805,173100,476287874,1758,1758,1758,1758,0
20240805,173000,476287874,1758,1758,1758,1758,0
20240805,172900,476287874,1758,1758,1758,1758,0
20240805,172800,476287874,1758,1758,1758,1758,0
20240805,172700,476287874,1758,1758,1758,1758,0
20240805,172600,476287874,1758,1758,1758,1758,0
20240805,172500,476287874,1758,1758,1758,1758,0
20240805,172400,476287874,1758,1758,1758,1758,0
20240805,172300,476287874,1758,1758,1758,1758,0
20240805,172200,476287874,1758,1758,1758,1758,2480
20240805,172100,476287874,1758,1758,1758,1758,0
20240805,172000,476287874,1758,1758,1758,1758,0
20240805,171900,476287874,1758,1758,1758,1758,0
20240805,171800,476287874,1758,1758,1758,1758,0
20240805,171700,476287874,1758,1758,1758,1758,0
20240805,171600,476287874,1758,1758,1758,1758,0
20240805,171500,476287874,1758,1758,1758,1758,0
20240805,171400,476287874,1758,1758,1758,1758,0
20240805,171300,476287874,1758,1758,1758,1758,0
20240805,171200,476287874,1758,1758,1758,1758,0
20240805,171100,476287874,1758,1758,1758,1758,0
20240805,171000,476287874,1758,1758,1758,1758,0
20240805,170900,476287874,1758,1758,1758,1758,0
20240805,170800,476287874,1758,1758,1758,1758,0
20240805,170700,476287874,1758,1758,1758,1758,0
20240805,170600,476287874,1758,1758,1758,1758,0
20240805,170500,476287874,1758,1758,1758,1758,0
20240805,170400,476287874,1758,1758,1758,1758,0
20240805,170300,476287874,1758,1758,1758,1758,0
20240805,170200,476287874,1758,1758,1758,1758,0
20240805,170100,476287874,1758,1758,1758,1758,0
20240805,170000,476287874,1758,1758,1758,1758,0
20240805,165900,476287874,1758,1758,1758,1758,0
20240805,165800,476287874,1758,1758,1758,1758,0
20240805,165700,476287874,1758,1758,1758,1758,0
20240805,165600,476287874,1758,1758,1758,1758,0
20240805,165500,476287874,1758,1758,1758,1758,0
20240805,165400,476287874,1758,1758,1758,1758,0
20240805,165300,476287874,1758,1758,1758,1758,0
20240805,165200,476287874,1758,1758,1758,1758,2480
20240805,165100,476287874,1758,1758,1758,1758,0
20240805,165000,476287874,1758,1758,1758,1758,0
20240805,164900,476287874,1758,1758,1758,1758,0
20240805,164800,476287874,1758,1758,1758,1758,0
20240805,164700,476287874,1758,1758,1758,1758,0
20240805,164600,476287874,1758,1758,1758,1758,0
20240805,164500,476287874,1758,1758,1758,1758,0
20240805,164400,476287874,1758,1758,1758,1758,0
20240805,164300,476287874,1758,1758,1758,1758,0
20240805,164200,476287874,1758,1758,1758,1758,0
20240805,164100,476287874,1758,1758,1758,1758,0
20240805,164000,476287874,1758,1758,1758,1758,0
20240805,163900,476287874,1758,1758,1758,1758,0
20240805,163800,476287874,1758,1758,1758,1758,0
20240805,163700,476287874,1758,1758,1758,1758,0
20240805,163600,476287874,1758,1758,1758,1758,0
20240805,163500,476287874,1758,1758,1758,1758,0
20240805,163400,476287874,1758,1758,1758,1758,0
20240805,163300,476287874,1758,1758,1758,1758,0
20240805,163200,476287874,1758,1758,1758,1758,0
20240805,163100,476287874,1758,1758,1758,1758,0
20240805,163000,476287874,1758,1758,1758,1758,0
20240805,162900,476287874,1758,1758,1758,1758,0
20240805,162800,476287874,1758,1758,1758,1758,0
20240805,162700,476287874,1758,1758,1758,1758,0
20240805,162600,476287874,1758,1758,1758,1758,0
20240805,162500,476287874,1758,1758,1758,1758,0
20240805,162400,476287874,1758,1758,1758,1758,0
20240805,162300,476287874,1758,1758,1758,1758,0
20240805,162200,476287874,1758,1758,1758,1758,2480
20240805,162100,476287874,1758,1758,1758,1758,0
20240805,162000,476287874,1758,1758,1758,1758,0
20240805,161900,476287874,1758,1758,1758,1758,0
20240805,161800,476287874,1758,1758,1758,1758,0
20240805,161700,476287874,1758,1758,1758,1758,0
20240805,161600,476287874,1758,1758,1758,1758,0
20240805,161500,476287874,1758,1758,1758,1758,0
20240805,161400,476287874,1758,1758,1758,1758,0
20240805,161300,476287874,1758,1758,1758,1758,0
20240805,161200,476287874,1758,1758,1758,1758,0
20240805,161100,476287874,1758,1758,1758,1758,0
20240805,161000,476287874,1758,1758,1758,1758,0
20240805,160900,476287874,1758,1758,1758,1758,0
20240805,160800,476287874,1758,1758,1758,1758,0
20240805,160700,476287874,1758,1758,1758,1758,0
20240805,160600,476287874,1758,1758,1758,1758,0
20240805,160500,476287874,1758,1758,1758,1758,0
20240805,160400,476287874,1758,1758,1758,1758,0
20240805,160300,476287874,1758,1758,1758,1758,0
20240805,160200,476287874,1758,1758,1758,1758,0
20240805,160100,476287874,1758,1758,1758,1758,0
20240805,160000,476287874,1758,1758,1758,1758,0
20240805,155900,476287874,1758,1758,1758,1758,0
20240805,155800,476287874,1758,1758,1758,1758,0
20240805,155700,476287874,1758,1758,1758,1758,0
20240805,155600,476287874,1758,1758,1758,1758,0
20240805,155500,476287874,1758,1758,1758,1758,0
20240805,155400,476287874,1758,1758,1758,1758,0
20240805,155300,476287874,1758,1758,1758,1758,0
20240805,155200,476287874,1758,1758,1758,1758,2480
20240805,155100,476287874,1758,1758,1758,1758,0
20240805,155000,476287874,1758,1758,1758,1758,0
20240805,154900,476287874,1758,1758,1758,1758,0
20240805,154800,476287874,1758,1758,1758,1758,0
20240805,154700,476287874,1758,1758,1758,1758,0
20240805,154600,476287874,1758,1758,1758,1758,0
20240805,154500,476287874,1758,1758,1758,1758,0
20240805,154400,476287874,1758,1758,1758,1758,0
20240805,154300,476287874,1758,1758,1758,1758,0
20240805,154200,476287874,1758,1758,1758,1758,0
20240805,154100,476287874,1758,1758,1758,1758,0
20240805,154000,476287874,1758,1758,1758,1758,0
20240805,153900,476287874,1758,1758,1758,1758,0
20240805,153800,476287874,1758,1758,1758,1758,0
20240805,153700,476287874,1758,1758,1758,1758,0
20240805,153600,476287874,1758,1758,1758,1758,0
20240805,153500,476287874,1758,1758,1758,1758,0
20240805,153400,476287874,1758,1758,1758,1758,0
20240805,153300,476287874,1758,1758,1758,1758,0
20240805,153200,476287874,1758,1758,1758,1758,0
20240805,153100,476287874,1758,1758,1758,1758,0
20240805,153000,476287874,1758,1758,1758,1758,2480
20240805,152900,471928034,1759,1759,1759,1759,0
20240805,152800,471928034,1759,1759,1759,1759,0
20240805,152700,471928034,1759,1759,1759,1759,0
20240805,152600,471928034,1759,1759,1759,1759,0
20240805,152500,471928034,1759,1759,1759,1759,0
20240805,152400,471928034,1759,1759,1759,1759,0
20240805,152300,471928034,1759,1759,1759,1759,0
20240805,152200,471928034,1759,1759,1759,1759,0
20240805,152100,471928034,1759,1759,1759,1759,0
20240805,152000,471928034,1759,1759,1759,1759,0
20240805,151900,471928034,1759,1758,1759,1754,1146
20240805,151800,469915079,1759,1759,1759,1758,55
20240805,151700,469818335,1759,1749,1759,1744,712
20240805,151600,468571961,1747,1749,1749,1747,875
20240805,151500,467042694,1759,1759,1759,1747,581
20240805,151400,466026475,1759,1747,1759,1746,1304
20240805,151300,463748594,1759,1747,1759,1747,395
20240805,151200,463058505,1760,1760,1760,1759,3125
20240805,151100,457558590,1760,1759,1760,1759,500
20240805,151000,456679089,1759,1742,1760,1737,1380
20240805,150900,454275096,1738,1741,1741,1737,2388
20240805,150800,450123347,1743,1753,1759,1743,427
20240805,150700,449375741,1759,1766,1766,1750,963
20240805,150600,447684658,1767,1768,1775,1765,247
20240805,150500,447248311,1775,1768,1775,1768,25
20240805,150400,447204068,1775,1775,1776,1765,197
20240805,150300,446855336,1777,1776,1777,1775,113
20240805,150200,446654744,1778,1776,1778,1776,101
20240805,150100,446475366,1778,1778,1778,1778,0
20240805,150000,446475366,1778,1778,1779,1778,882
20240805,145900,444907138,1778,1777,1778,1772,1225
20240805,145800,442732864,1778,1764,1778,1764,1168
20240805,145700,440664479,1764,1772,1772,1764,223
20240805,145600,440270342,1779,1779,1780,1773,111
20240805,145500,440073471,1780,1780,1780,1780,1
20240805,145400,440071691,1780,1780,1780,1780,0
20240805,145300,440071691,1780,1780,1780,1780,120
20240805,145200,439858091,1789,1789,1789,1789,20
20240805,145100,439822311,1789,1749,1789,1748,101
20240805,145000,439645696,1790,1786,1790,1786,100
20240805,144900,439467002,1787,1790,1790,1787,463
20240805,144800,438638672,1678,1678,1678,1678,0
20240805,144700,438638672,1678,1678,1678,1678,0
20240805,144600,438638672,1678,1793,1793,1678,1162
20240805,144500,436636179,1775,1792,1793,1775,778
20240805,144400,435243105,1792,1795,1795,1780,429
20240805,144300,434478516,1779,1773,1796,1773,26630
20240805,144200,387105247,1773,1743,1773,1721,1213
20240805,144100,384978760,1742,1738,1742,1737,3294
20240805,144000,379249788,1738,1736,1738,1720,1423
20240805,143900,376779720,1725,1725,1725,1720,5201
20240805,143800,367809495,1725,1699,1725,1699,3680
20240805,143700,361474695,1700,1689,1700,1689,7628
20240805,143600,348518911,1689,1663,1689,1663,3298
20240805,143500,343012046,1663,1664,1666,1663,422
20240805,143400,342309313,1679,1679,1679,1679,1
20240805,143300,342307634,1679,1667,1679,1621,5003
20240805,143200,334136437,1683,1671,1683,1667,4775
20240805,143100,326174368,1689,1677,1689,1671,2003
20240805,143000,322822975,1689,1678,1689,1678,7066
20240805,142900,310899971,1687,1686,1687,1685,3367
20240805,142800,305220939,1685,1685,1685,1679,47
20240805,142700,305141755,1686,1683,1686,1683,731
20240805,142600,303911054,1686,1683,1686,1681,1410
20240805,142500,301537426,1688,1688,1688,1688,0
20240805,142400,301537426,1688,1688,1688,1688,0
20240805,142300,301537426,1688,1688,1688,1688,0
20240805,142200,301537426,1688,1688,1688,1688,0
20240805,142100,301537426,1688,1688,1688,1688,0
20240805,142000,301537426,1688,1688,1688,1688,0
20240805,141900,301537426,1688,1688,1688,1688,0
20240805,141800,301537426,1688,1688,1688,1688,0
20240805,141700,301537426,1688,1688,1688,1688,0
20240805,141600,301537426,1688,1688,1688,1688,0
20240805,141500,301537426,1688,1688,1688,1688,0
20240805,141400,301537426,1688,1688,1688,1688,0
20240805,141300,301537426,1688,1688,1688,1688,0
20240805,141200,301537426,1688,1688,1688,1688,0
20240805,141100,301537426,1688,1688,1688,1688,0
20240805,141000,301537426,1688,1688,1688,1688,0
20240805,140900,301537426,1688,1688,1688,1688,0
20240805,140800,301537426,1688,1688,1688,1688,0
20240805,140700,301537426,1688,1688,1688,1688,0
20240805,140600,301537426,1688,1688,1688,1688,0
20240805,140500,301537426,1688,1688,1688,1688,0
20240805,140400,301537426,1688,1688,1688,1688,0
20240805,140300,301537426,1688,1688,1688,1688,0
20240805,140200,301537426,1688,1688,1688,1688,0
20240805,140100,301537426,1688,1688,1688,1688,0
20240805,140000,301537426,1688,1688,1688,1688,0
20240805,135900,301537426,1688,1688,1688,1688,0
20240805,135800,301537426,1688,1688,1688,1688,0
20240805,135700,301537426,1688,1688,1688,1688,0
20240805,135600,301537426,1688,1688,1688,1688,0
20240805,135500,301537426,1688,1688,1689,1683,163
20240805,135400,301262485,1689,1686,1689,1686,136
20240805,135300,301032981,1686,1685,1686,1685,66
20240805,135200,300921770,1684,1684,1684,1683,7
20240805,135100,300909984,1685,1685,1685,1685,1
20240805,135000,300908299,1684,1684,1684,1684,4
20240805,134900,300901563,1687,1687,1687,1687,0
20240805,134800,300901563,1687,1671,1687,1670,1001
20240805,134700,299229874,1688,1688,1688,1688,0
20240805,134600,299229874,1688,1670,1688,1668,13802
20240805,134500,276120342,1670,1673,1674,1668,3111
20240805,134400,270925132,1673,1671,1673,1671,102
20240805,134300,270754686,1674,1673,1674,1670,229
20240805,134200,270372038,1674,1669,1674,1669,25
20240805,134100,270330231,1676,1676,1676,1676,0
20240805,134000,270330231,1676,1676,1676,1676,0
20240805,133900,270330231,1676,1676,1676,1676,0
20240805,133800,270330231,1676,1676,1676,1676,0
20240805,133700,270330231,1676,1676,1676,1676,0
20240805,133600,270330231,1676,1676,1676,1676,1
20240805,133500,270328555,1660,1660,1660,1660,148
20240805,133400,270082875,1679,1679,1679,1679,0
20240805,133300,270082875,1679,1679,1679,1679,0
20240805,133200,270082875,1679,1679,1679,1679,170
20240805,133100,269797445,1680,1680,1680,1680,0
20240805,133000,269797445,1680,1656,1680,1656,82
20240805,132900,269661629,1656,1656,1656,1656,570
20240805,132800,268717709,1656,1648,1656,1648,566
20240805,132700,267784402,1648,1648,1648,1648,0
20240805,132600,267784402,1648,1628,1648,1628,1005
20240805,132500,266147943,1628,1617,1629,1617,1100
20240805,132400,264358988,1629,1649,1649,1603,3126
20240805,132300,259276198,1616,1600,1626,1600,5724
20240805,132200,250101178,1615,1615,1615,1615,0
20240805,132100,250101178,1615,1670,1670,1615,8169
20240805,132000,236625371,1681,1681,1681,1681,0
20240805,131900,236625371,1681,1681,1681,1681,13
20240805,131800,236603518,1685,1685,1685,1685,0
20240805,131700,236603518,1685,1670,1685,1669,67
20240805,131600,236491541,1687,1687,1687,1687,0
20240805,131500,236491541,1687,1693,1693,1670,190
20240805,131400,236173940,1693,1690,1693,1690,1001
20240805,131300,234482247,1693,1693,1693,1693,0
20240805,131200,234482247,1693,1693,1693,1693,0
20240805,131100,234482247,1693,1669,1693,1669,1471
20240805,131000,232021834,1674,1674,1674,1674,0
20240805,130900,232021834,1674,1669,1674,1668,801
20240805,130800,230684961,1669,1653,1669,1652,1101
20240805,130700,228863739,1669,1669,1669,1669,1
20240805,130600,228862070,1650,1650,1650,1650,3697
20240805,130500,222762020,1650,1658,1658,1650,11124
20240805,130400,204371934,1655,1667,1698,1655,1200
20240805,130300,202377670,1655,1658,1663,1655,3143
20240805,130200,197171065,1666,1667,1667,1666,4001
20240805,130100,190505099,1666,1666,1666,1666,0
20240805,130000,190505099,1666,1679,1679,1666,380
20240805,125900,189868379,1666,1657,1666,1656,1279
20240805,125800,187747360,1655,1655,1655,1655,0
20240805,125700,187747360,1655,1655,1655,1655,0
20240805,125600,187747360,1655,1667,1667,1655,136
20240805,125500,187520660,1650,1650,1650,1650,0
20240805,125400,187520660,1650,1650,1650,1650,0
20240805,125300,187520660,1650,1666,1666,1650,1679
20240805,125200,184749412,1666,1666,1666,1666,0
20240805,125100,184749412,1666,1666,1666,1666,0
20240805,125000,184749412,1666,1651,1666,1651,1175
20240805,124900,182800937,1651,1651,1651,1651,686
20240805,124800,181668351,1650,1650,1650,1650,0
20240805,124700,181668351,1650,1650,1650,1650,0
20240805,124600,181668351,1650,1650,1650,1650,0
20240805,124500,181668351,1650,1671,1671,1650,5000
20240805,124400,173385717,1670,1687,1687,1670,2560
20240805,124300,169086837,1694,1694,1694,1694,0
20240805,124200,169086837,1694,1693,1694,1693,47
20240805,124100,169007228,1694,1694,1694,1694,0
20240805,124000,169007228,1694,1694,1694,1694,5
20240805,123900,168998758,1695,1695,1695,1695,0
20240805,123800,168998758,1695,1695,1695,1695,0
20240805,123700,168998758,1695,1688,1695,1688,1782
20240805,123600,165990315,1688,1689,1689,1688,2531
20240805,123500,161717852,1700,1699,1700,1699,500
20240805,123400,160867874,1700,1700,1700,1700,0
20240805,123300,160867874,1700,1700,1700,1700,1
20240805,123200,160866174,1690,1690,1690,1690,5157
20240805,123100,152150844,1690,1690,1690,1690,0
20240805,123000,152150844,1690,1690,1690,1690,0
20240805,122900,152150844,1690,1690,1690,1690,0
20240805,122800,152150844,1690,1690,1690,1690,4
20240805,122700,152144084,1708,1708,1708,1708,0
20240805,122600,152144084,1708,1708,1708,1708,46
20240805,122500,152065516,1708,1708,1708,1708,0
20240805,122400,152065516,1708,1708,1708,1708,0
20240805,122300,152065516,1708,1708,1708,1708,0
20240805,122200,152065516,1708,1710,1710,1708,20
20240805,122100,152031353,1708,1708,1710,1708,723
20240805,122000,150796467,1708,1708,1708,1708,0
20240805,121900,150796467,1708,1708,1708,1708,300
20240805,121800,150284067,1708,1708,1708,1708,0
20240805,121700,150284067,1708,1708,1708,1708,0
20240805,121600,150284067,1708,1708,1708,1708,118
20240805,121500,150082523,1708,1708,1708,1708,50
20240805,121400,149997123,1710,1710,1710,1710,0
20240805,121300,149997123,1710,1709,1710,1709,3500
20240805,121200,144012154,1709,1709,1709,1709,1
20240805,121100,144010445,1707,1707,1707,1707,100
20240805,121000,143839745,1707,1707,1707,1707,1
20240805,120900,143838038,1709,1709,1709,1709,1
20240805,120800,143836329,1680,1681,1681,1680,904
20240805,120700,142317599,1712,1712,1712,1712,0
20240805,120600,142317599,1712,1700,1713,1680,1103
20240805,120500,140457623,1690,1690,1690,1690,0
20240805,120400,140457623,1690,1690,1690,1690,0
20240805,120300,140457623,1690,1698,1698,1690,2000
20240805,120200,137077519,1700,1700,1700,1700,0
20240805,120100,137077519,1700,1698,1700,1698,88
20240805,120000,136928093,1698,1698,1698,1698,93
20240805,115900,136770179,1698,1698,1698,1698,129
20240805,115800,136551137,1698,1698,1698,1698,0
20240805,115700,136551137,1698,1711,1711,1695,15967
20240805,115600,109428982,1715,1715,1715,1715,63
20240805,115500,109320937,1716,1716,1716,1716,0
20240805,115400,109320937,1716,1715,1716,1715,661
20240805,115300,108187208,1719,1719,1719,1719,0
20240805,115200,108187208,1719,1719,1719,1719,0
20240805,115100,108187208,1719,1719,1719,1719,0
20240805,115000,108187208,1719,1719,1719,1719,116
20240805,114900,107987804,1719,1719,1719,1719,3
20240805,114800,107982647,1719,1719,1719,1719,2
20240805,114700,107979209,1719,1719,1719,1719,0
20240805,114600,107979209,1719,1719,1719,1719,0
20240805,114500,107979209,1719,1719,1719,1719,0
20240805,114400,107979209,1719,1719,1719,1719,0
20240805,114300,107979209,1719,1719,1719,1719,1
20240805,114200,107977490,1710,1710,1710,1710,0
20240805,114100,107977490,1710,1710,1710,1710,17
20240805,114000,107948420,1710,1711,1711,1710,1632
20240805,113900,105157480,1711,1712,1712,1711,929
20240805,113800,103567738,1721,1721,1721,1721,0
20240805,113700,103567738,1721,1721,1721,1721,0
20240805,113600,103567738,1721,1721,1721,1721,0
20240805,113500,103567738,1721,1721,1721,1721,2752
20240805,113400,98831546,1721,1721,1721,1721,0
20240805,113300,98831546,1721,1721,1721,1721,0
20240805,113200,98831546,1721,1721,1721,1721,0
20240805,113100,98831546,1721,1721,1721,1721,0
20240805,113000,98831546,1721,1721,1721,1721,0
20240805,112900,98831546,1721,1721,1721,1721,0
20240805,112800,98831546,1721,1721,1721,1721,1
20240805,112700,98829825,1721,1721,1721,1721,1
20240805,112600,98828104,1720,1720,1720,1720,20
20240805,112500,98793704,1720,1720,1720,1720,0
20240805,112400,98793704,1720,1720,1720,1720,3
20240805,112300,98788544,1720,1720,1720,1720,0
20240805,112200,98788544,1720,1720,1720,1720,0
20240805,112100,98788544,1720,1720,1720,1720,0
20240805,112000,98788544,1720,1720,1720,1720,0
20240805,111900,98788544,1720,1720,1720,1720,0
20240805,111800,98788544,1720,1711,1720,1711,79
20240805,111700,98653366,1720,1720,1720,1720,5
20240805,111600,98644766,1710,1710,1710,1710,21
20240805,111500,98608856,1721,1721,1721,1721,0
20240805,111400,98608856,1721,1721,1721,1721,0
20240805,111300,98608856,1721,1710,1721,1710,19
20240805,111200,98576355,1721,1721,1721,1721,13
20240805,111100,98553982,1721,1711,1721,1711,2
20240805,111000,98550550,1721,1711,1721,1710,5332
20240805,110900,89427829,1711,1711,1711,1711,101
20240805,110800,89255018,1723,1710,1723,1710,1001
20240805,110700,87543295,1710,1710,1710,1710,1250
20240805,110600,85405795,1723,1710,1723,1710,146
20240805,110500,85156122,1711,1711,1711,1711,1
20240805,110400,85154411,1726,1726,1726,1726,0
20240805,110300,85154411,1726,1726,1726,1726,1
20240805,110200,85152685,1710,1715,1715,1710,338
20240805,110100,84573795,1728,1728,1728,1728,0
20240805,110000,84573795,1728,1728,1728,1728,0
20240805,105900,84573795,1728,1728,1728,1728,1
20240805,105800,84572067,1724,1724,1724,1724,1
20240805,105700,84570343,1719,1719,1719,1719,0
20240805,105600,84570343,1719,1719,1719,1719,0
20240805,105500,84570343,1719,1719,1719,1719,1
20240805,105400,84568624,1710,1710,1710,1710,2
20240805,105300,84565204,1719,1719,1719,1719,0
20240805,105200,84565204,1719,1719,1719,1719,0
20240805,105100,84565204,1719,1712,1719,1711,967
20240805,105000,82910328,1712,1712,1712,1712,18
20240805,104900,82879512,1712,1712,1712,1712,0
20240805,104800,82879512,1712,1712,1712,1712,0
20240805,104700,82879512,1712,1712,1715,1712,1001
20240805,104600,81165797,1715,1715,1715,1715,0
20240805,104500,81165797,1715,1715,1715,1715,0
20240805,104400,81165797,1715,1717,1717,1715,1127
20240805,104300,79231178,1729,1729,1729,1729,0
20240805,104200,79231178,1729,1729,1729,1729,0
20240805,104100,79231178,1729,1724,1729,1724,109
20240805,104000,79043257,1724,1724,1724,1724,5
20240805,103900,79034637,1724,1720,1724,1720,133
20240805,103800,78805873,1720,1720,1720,1720,0
20240805,103700,78805873,1720,1720,1720,1720,0
20240805,103600,78805873,1720,1720,1720,1720,100
20240805,103500,78633873,1720,1720,1720,1720,1
20240805,103400,78632153,1724,1724,1724,1724,0
20240805,103300,78632153,1724,1724,1724,1724,0
20240805,103200,78632153,1724,1724,1724,1724,20
20240805,103100,78597673,1726,1726,1726,1726,50
20240805,103000,78511373,1727,1727,1727,1727,0
20240805,102900,78511373,1727,1727,1727,1727,1
20240805,102800,78509646,1710,1719,1729,1710,2120
20240805,102700,74883365,1729,1719,1729,1719,883
20240805,102600,73365478,1720,1722,1722,1720,707
20240805,102500,72148260,1730,1730,1730,1730,53
20240805,102400,72056570,1730,1724,1730,1724,10
20240805,102300,72039324,1724,1724,1724,1724,0
20240805,102200,72039324,1724,1724,1724,1724,1
20240805,102100,72037600,1724,1724,1724,1724,0
20240805,102000,72037600,1724,1724,1724,1724,10
20240805,101900,72020360,1724,1724,1724,1724,12
20240805,101800,71999672,1732,1731,1732,1731,101
20240805,101700,71824840,1731,1731,1731,1731,1
20240805,101600,71823109,1724,1727,1727,1724,2339
20240805,101500,67788170,1733,1738,1738,1727,2030
20240805,101400,64277423,1734,1734,1734,1734,1
20240805,101300,64275689,1742,1737,1742,1736,112
20240805,101200,64081250,1743,1731,1744,1731,1788
20240805,101100,60979002,1731,1734,1734,1729,40
20240805,101000,60909737,1736,1731,1736,1731,620
20240805,100900,59835979,1729,1731,1731,1727,1427
20240805,100800,57369267,1730,1731,1731,1730,88
20240805,100700,57217016,1737,1728,1737,1728,9
20240805,100600,57201455,1728,1737,1737,1727,28
20240805,100500,57153028,1737,1735,1737,1735,22
20240805,100400,57114844,1736,1736,1736,1736,1
20240805,100300,57113108,1737,1736,1737,1727,56
20240805,100200,57016327,1727,1727,1727,1725,148
20240805,100100,56761007,1737,1737,1737,1737,0
20240805,100000,56761007,1737,1731,1737,1731,12
20240805,095900,56740224,1736,1724,1736,1724,57
20240805,095800,56641944,1724,1724,1724,1724,1
20240805,095700,56640220,1717,1717,1717,1717,58
20240805,095600,56540634,1701,1701,1701,1701,900
20240805,095500,55009734,1711,1711,1711,1711,0
20240805,095400,55009734,1711,1706,1711,1700,3228
20240805,095300,49516184,1731,1731,1731,1731,1
20240805,095200,49514453,1701,1741,1741,1701,905
20240805,095100,47964006,1741,1731,1741,1731,206
20240805,095000,47606851,1730,1727,1730,1721,372
20240805,094900,46965061,1727,1727,1727,1727,21
20240805,094800,46928794,1714,1719,1719,1710,178
20240805,094700,46624111,1720,1723,1723,1720,1150
20240805,094600,44645730,1724,1724,1724,1724,23
20240805,094500,44606078,1726,1745,1745,1726,113
20240805,094400,44410492,1745,1745,1745,1745,95
20240805,094300,44244717,1724,1725,1725,1724,300
20240805,094200,43727487,1730,1725,1730,1725,71
20240805,094100,43604727,1769,1743,1769,1743,50
20240805,094000,43516901,1743,1743,1743,1743,0
20240805,093900,43516901,1743,1742,1743,1742,549
20240805,093800,42560094,1742,1742,1742,1742,40
20240805,093700,42490414,1742,1727,1742,1726,7
20240805,093600,42478315,1742,1742,1742,1742,1
20240805,093500,42476573,1742,1742,1742,1742,0
20240805,093400,42476573,1742,1742,1742,1723,34
20240805,093300,42417399,1742,1742,1742,1742,0
20240805,093200,42417399,1742,1742,1742,1742,15
20240805,093100,42391269,1742,1740,1742,1740,501
20240805,093000,41519517,1742,1722,1742,1722,1000
20240805,092900,39783036,1722,1722,1722,1722,117
20240805,092800,39581562,1705,1718,1718,1700,851
20240805,092700,38131288,1718,1717,1718,1691,6063
20240805,092600,27833915,1743,1743,1743,1743,1
20240805,092500,27832172,1741,1730,1741,1717,333
20240805,092400,27260118,1742,1741,1742,1735,12
20240805,092300,27239254,1742,1738,1742,1738,8
20240805,092200,27225325,1740,1735,1744,1715,37
20240805,092100,27161255,1735,1735,1735,1735,4
20240805,092000,27154315,1750,1750,1750,1750,1
20240805,091900,27152565,1746,1770,1770,1746,1008
20240805,091800,25388732,1753,1756,1761,1753,1039
20240805,091700,23562214,1756,1773,1773,1756,354
20240805,091600,22940165,1760,1778,1778,1760,2
20240805,091500,22936627,1777,1779,1779,1754,1792
20240805,091400,19754360,1779,1783,1783,1754,834
20240805,091300,18289889,1757,1757,1757,1757,1
20240805,091200,18288132,1789,1754,1790,1754,8
20240805,091100,18274027,1794,1794,1794,1794,300
20240805,091000,17735827,1650,1650,1650,1650,0
20240805,090900,17735827,1650,1740,1740,1650,2434
20240805,090800,13597404,1745,1745,1745,1745,100
20240805,090700,13422904,1749,1753,1753,1749,2817
20240805,090600,8495348,1752,1753,1753,1752,29
20240805,090500,8444513,1752,1781,1781,1710,3161
20240805,090400,2947964,1796,1804,1804,1796,1051
20240805,090300,1055122,1810,1810,1810,1810,0
20240805,090200,1055122,1810,1816,1816,1810,89
20240805,090100,893744,1823,1823,1823,1823,14
20240805,090000,868222,1824,1824,1824,1824,474