KissMeData/084680/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195400,366588243,1736,1736,1736,1736,2726
20240809,195300,366588243,1736,1736,1736,1736,0
20240809,195200,366588243,1736,1736,1736,1736,0
20240809,195100,366588243,1736,1736,1736,1736,0
20240809,195000,366588243,1736,1736,1736,1736,0
20240809,194900,366588243,1736,1736,1736,1736,0
20240809,194800,366588243,1736,1736,1736,1736,0
20240809,194700,366588243,1736,1736,1736,1736,0
20240809,194600,366588243,1736,1736,1736,1736,0
20240809,194500,366588243,1736,1736,1736,1736,0
20240809,194400,366588243,1736,1736,1736,1736,0
20240809,194300,366588243,1736,1736,1736,1736,0
20240809,194200,366588243,1736,1736,1736,1736,0
20240809,194100,366588243,1736,1736,1736,1736,0
20240809,194000,366588243,1736,1736,1736,1736,0
20240809,193900,366588243,1736,1736,1736,1736,0
20240809,193800,366588243,1736,1736,1736,1736,0
20240809,193700,366588243,1736,1736,1736,1736,0
20240809,193600,366588243,1736,1736,1736,1736,0
20240809,193500,366588243,1736,1736,1736,1736,0
20240809,193400,366588243,1736,1736,1736,1736,0
20240809,193300,366588243,1736,1736,1736,1736,0
20240809,193200,366588243,1736,1736,1736,1736,0
20240809,193100,366588243,1736,1736,1736,1736,0
20240809,193000,366588243,1736,1736,1736,1736,0
20240809,192900,366588243,1736,1736,1736,1736,0
20240809,192800,366588243,1736,1736,1736,1736,0
20240809,192700,366588243,1736,1736,1736,1736,0
20240809,192600,366588243,1736,1736,1736,1736,0
20240809,192500,366588243,1736,1736,1736,1736,0
20240809,192400,366588243,1736,1736,1736,1736,2726
20240809,192300,366588243,1736,1736,1736,1736,0
20240809,192200,366588243,1736,1736,1736,1736,0
20240809,192100,366588243,1736,1736,1736,1736,0
20240809,192000,366588243,1736,1736,1736,1736,0
20240809,191900,366588243,1736,1736,1736,1736,0
20240809,191800,366588243,1736,1736,1736,1736,0
20240809,191700,366588243,1736,1736,1736,1736,0
20240809,191600,366588243,1736,1736,1736,1736,0
20240809,191500,366588243,1736,1736,1736,1736,0
20240809,191400,366588243,1736,1736,1736,1736,0
20240809,191300,366588243,1736,1736,1736,1736,0
20240809,191200,366588243,1736,1736,1736,1736,0
20240809,191100,366588243,1736,1736,1736,1736,0
20240809,191000,366588243,1736,1736,1736,1736,0
20240809,190900,366588243,1736,1736,1736,1736,0
20240809,190800,366588243,1736,1736,1736,1736,0
20240809,190700,366588243,1736,1736,1736,1736,0
20240809,190600,366588243,1736,1736,1736,1736,0
20240809,190500,366588243,1736,1736,1736,1736,0
20240809,190400,366588243,1736,1736,1736,1736,0
20240809,190300,366588243,1736,1736,1736,1736,0
20240809,190200,366588243,1736,1736,1736,1736,0
20240809,190100,366588243,1736,1736,1736,1736,0
20240809,190000,366588243,1736,1736,1736,1736,0
20240809,185900,366588243,1736,1736,1736,1736,0
20240809,185800,366588243,1736,1736,1736,1736,0
20240809,185700,366588243,1736,1736,1736,1736,0
20240809,185600,366588243,1736,1736,1736,1736,0
20240809,185500,366588243,1736,1736,1736,1736,0
20240809,185400,366588243,1736,1736,1736,1736,2726
20240809,185300,366588243,1736,1736,1736,1736,0
20240809,185200,366588243,1736,1736,1736,1736,0
20240809,185100,366588243,1736,1736,1736,1736,0
20240809,185000,366588243,1736,1736,1736,1736,0
20240809,184900,366588243,1736,1736,1736,1736,0
20240809,184800,366588243,1736,1736,1736,1736,0
20240809,184700,366588243,1736,1736,1736,1736,0
20240809,184600,366588243,1736,1736,1736,1736,0
20240809,184500,366588243,1736,1736,1736,1736,0
20240809,184400,366588243,1736,1736,1736,1736,0
20240809,184300,366588243,1736,1736,1736,1736,0
20240809,184200,366588243,1736,1736,1736,1736,0
20240809,184100,366588243,1736,1736,1736,1736,0
20240809,184000,366588243,1736,1736,1736,1736,0
20240809,183900,366588243,1736,1736,1736,1736,0
20240809,183800,366588243,1736,1736,1736,1736,0
20240809,183700,366588243,1736,1736,1736,1736,0
20240809,183600,366588243,1736,1736,1736,1736,0
20240809,183500,366588243,1736,1736,1736,1736,0
20240809,183400,366588243,1736,1736,1736,1736,0
20240809,183300,366588243,1736,1736,1736,1736,0
20240809,183200,366588243,1736,1736,1736,1736,0
20240809,183100,366588243,1736,1736,1736,1736,0
20240809,183000,366588243,1736,1736,1736,1736,0
20240809,182900,366588243,1736,1736,1736,1736,0
20240809,182800,366588243,1736,1736,1736,1736,0
20240809,182700,366588243,1736,1736,1736,1736,0
20240809,182600,366588243,1736,1736,1736,1736,0
20240809,182500,366588243,1736,1736,1736,1736,0
20240809,182400,366588243,1736,1736,1736,1736,2726
20240809,182300,366588243,1736,1736,1736,1736,0
20240809,182200,366588243,1736,1736,1736,1736,0
20240809,182100,366588243,1736,1736,1736,1736,0
20240809,182000,366588243,1736,1736,1736,1736,0
20240809,181900,366588243,1736,1736,1736,1736,0
20240809,181800,366588243,1736,1736,1736,1736,0
20240809,181700,366588243,1736,1736,1736,1736,0
20240809,181600,366588243,1736,1736,1736,1736,0
20240809,181500,366588243,1736,1736,1736,1736,0
20240809,181400,366588243,1736,1736,1736,1736,0
20240809,181300,366588243,1736,1736,1736,1736,0
20240809,181200,366588243,1736,1736,1736,1736,0
20240809,181100,366588243,1736,1736,1736,1736,0
20240809,181000,366588243,1736,1736,1736,1736,0
20240809,180900,366588243,1736,1736,1736,1736,0
20240809,180800,366588243,1736,1736,1736,1736,0
20240809,180700,366588243,1736,1736,1736,1736,0
20240809,180600,366588243,1736,1736,1736,1736,0
20240809,180500,366588243,1736,1736,1736,1736,0
20240809,180400,366588243,1736,1736,1736,1736,0
20240809,180300,366588243,1736,1736,1736,1736,0
20240809,180200,366588243,1736,1736,1736,1736,0
20240809,180100,366588243,1736,1736,1736,1736,0
20240809,180000,366588243,1736,1736,1736,1736,0
20240809,175900,366588243,1736,1736,1736,1736,0
20240809,175800,366588243,1736,1736,1736,1736,0
20240809,175700,366588243,1736,1736,1736,1736,0
20240809,175600,366588243,1736,1736,1736,1736,0
20240809,175500,366588243,1736,1736,1736,1736,0
20240809,175400,366588243,1736,1736,1736,1736,2726
20240809,175300,366588243,1736,1736,1736,1736,0
20240809,175200,366588243,1736,1736,1736,1736,0
20240809,175100,366588243,1736,1736,1736,1736,0
20240809,175000,366588243,1736,1736,1736,1736,0
20240809,174900,366588243,1736,1736,1736,1736,0
20240809,174800,366588243,1736,1736,1736,1736,0
20240809,174700,366588243,1736,1736,1736,1736,0
20240809,174600,366588243,1736,1736,1736,1736,0
20240809,174500,366588243,1736,1736,1736,1736,0
20240809,174400,366588243,1736,1736,1736,1736,0
20240809,174300,366588243,1736,1736,1736,1736,0
20240809,174200,366588243,1736,1736,1736,1736,0
20240809,174100,366588243,1736,1736,1736,1736,0
20240809,174000,366588243,1736,1736,1736,1736,0
20240809,173900,366588243,1736,1736,1736,1736,0
20240809,173800,366588243,1736,1736,1736,1736,0
20240809,173700,366588243,1736,1736,1736,1736,0
20240809,173600,366588243,1736,1736,1736,1736,0
20240809,173500,366588243,1736,1736,1736,1736,0
20240809,173400,366588243,1736,1736,1736,1736,0
20240809,173300,366588243,1736,1736,1736,1736,0
20240809,173200,366588243,1736,1736,1736,1736,0
20240809,173100,366588243,1736,1736,1736,1736,0
20240809,173000,366588243,1736,1736,1736,1736,0
20240809,172900,366588243,1736,1736,1736,1736,0
20240809,172800,366588243,1736,1736,1736,1736,0
20240809,172700,366588243,1736,1736,1736,1736,0
20240809,172600,366588243,1736,1736,1736,1736,0
20240809,172500,366588243,1736,1736,1736,1736,0
20240809,172400,366588243,1736,1736,1736,1736,2726
20240809,172300,366588243,1736,1736,1736,1736,0
20240809,172200,366588243,1736,1736,1736,1736,0
20240809,172100,366588243,1736,1736,1736,1736,0
20240809,172000,366588243,1736,1736,1736,1736,0
20240809,171900,366588243,1736,1736,1736,1736,0
20240809,171800,366588243,1736,1736,1736,1736,0
20240809,171700,366588243,1736,1736,1736,1736,0
20240809,171600,366588243,1736,1736,1736,1736,0
20240809,171500,366588243,1736,1736,1736,1736,0
20240809,171400,366588243,1736,1736,1736,1736,0
20240809,171300,366588243,1736,1736,1736,1736,0
20240809,171200,366588243,1736,1736,1736,1736,0
20240809,171100,366588243,1736,1736,1736,1736,0
20240809,171000,366588243,1736,1736,1736,1736,0
20240809,170900,366588243,1736,1736,1736,1736,0
20240809,170800,366588243,1736,1736,1736,1736,0
20240809,170700,366588243,1736,1736,1736,1736,0
20240809,170600,366588243,1736,1736,1736,1736,0
20240809,170500,366588243,1736,1736,1736,1736,0
20240809,170400,366588243,1736,1736,1736,1736,0
20240809,170300,366588243,1736,1736,1736,1736,0
20240809,170200,366588243,1736,1736,1736,1736,0
20240809,170100,366588243,1736,1736,1736,1736,0
20240809,170000,366588243,1736,1736,1736,1736,0
20240809,165900,366588243,1736,1736,1736,1736,0
20240809,165800,366588243,1736,1736,1736,1736,0
20240809,165700,366588243,1736,1736,1736,1736,0
20240809,165600,366588243,1736,1736,1736,1736,0
20240809,165500,366588243,1736,1736,1736,1736,0
20240809,165400,366588243,1736,1736,1736,1736,2726
20240809,165300,366588243,1736,1736,1736,1736,0
20240809,165200,366588243,1736,1736,1736,1736,0
20240809,165100,366588243,1736,1736,1736,1736,0
20240809,165000,366588243,1736,1736,1736,1736,0
20240809,164900,366588243,1736,1736,1736,1736,0
20240809,164800,366588243,1736,1736,1736,1736,0
20240809,164700,366588243,1736,1736,1736,1736,0
20240809,164600,366588243,1736,1736,1736,1736,0
20240809,164500,366588243,1736,1736,1736,1736,0
20240809,164400,366588243,1736,1736,1736,1736,0
20240809,164300,366588243,1736,1736,1736,1736,0
20240809,164200,366588243,1736,1736,1736,1736,0
20240809,164100,366588243,1736,1736,1736,1736,0
20240809,164000,366588243,1736,1736,1736,1736,0
20240809,163900,366588243,1736,1736,1736,1736,0
20240809,163800,366588243,1736,1736,1736,1736,0
20240809,163700,366588243,1736,1736,1736,1736,0
20240809,163600,366588243,1736,1736,1736,1736,0
20240809,163500,366588243,1736,1736,1736,1736,0
20240809,163400,366588243,1736,1736,1736,1736,0
20240809,163300,366588243,1736,1736,1736,1736,0
20240809,163200,366588243,1736,1736,1736,1736,0
20240809,163100,366588243,1736,1736,1736,1736,0
20240809,163000,366588243,1736,1736,1736,1736,0
20240809,162900,366588243,1736,1736,1736,1736,0
20240809,162800,366588243,1736,1736,1736,1736,0
20240809,162700,366588243,1736,1736,1736,1736,0
20240809,162600,366588243,1736,1736,1736,1736,0
20240809,162500,366588243,1736,1736,1736,1736,0
20240809,162400,366588243,1736,1736,1736,1736,2726
20240809,162300,366588243,1736,1736,1736,1736,0
20240809,162200,366588243,1736,1736,1736,1736,0
20240809,162100,366588243,1736,1736,1736,1736,0
20240809,162000,366588243,1736,1736,1736,1736,0
20240809,161900,366588243,1736,1736,1736,1736,0
20240809,161800,366588243,1736,1736,1736,1736,0
20240809,161700,366588243,1736,1736,1736,1736,0
20240809,161600,366588243,1736,1736,1736,1736,0
20240809,161500,366588243,1736,1736,1736,1736,0
20240809,161400,366588243,1736,1736,1736,1736,0
20240809,161300,366588243,1736,1736,1736,1736,0
20240809,161200,366588243,1736,1736,1736,1736,0
20240809,161100,366588243,1736,1736,1736,1736,0
20240809,161000,366588243,1736,1736,1736,1736,0
20240809,160900,366588243,1736,1736,1736,1736,0
20240809,160800,366588243,1736,1736,1736,1736,0
20240809,160700,366588243,1736,1736,1736,1736,0
20240809,160600,366588243,1736,1736,1736,1736,0
20240809,160500,366588243,1736,1736,1736,1736,0
20240809,160400,366588243,1736,1736,1736,1736,0
20240809,160300,366588243,1736,1736,1736,1736,0
20240809,160200,366588243,1736,1736,1736,1736,0
20240809,160100,366588243,1736,1736,1736,1736,0
20240809,160000,366588243,1736,1736,1736,1736,0
20240809,155900,366588243,1736,1736,1736,1736,0
20240809,155800,366588243,1736,1736,1736,1736,0
20240809,155700,366588243,1736,1736,1736,1736,0
20240809,155600,366588243,1736,1736,1736,1736,0
20240809,155500,366588243,1736,1736,1736,1736,0
20240809,155400,366588243,1736,1736,1736,1736,2726
20240809,155300,366588243,1736,1736,1736,1736,0
20240809,155200,366588243,1736,1736,1736,1736,0
20240809,155100,366588243,1736,1736,1736,1736,0
20240809,155000,366588243,1736,1736,1736,1736,0
20240809,154900,366588243,1736,1736,1736,1736,0
20240809,154800,366588243,1736,1736,1736,1736,0
20240809,154700,366588243,1736,1736,1736,1736,0
20240809,154600,366588243,1736,1736,1736,1736,0
20240809,154500,366588243,1736,1736,1736,1736,0
20240809,154400,366588243,1736,1736,1736,1736,0
20240809,154300,366588243,1736,1736,1736,1736,0
20240809,154200,366588243,1736,1736,1736,1736,0
20240809,154100,366588243,1736,1736,1736,1736,0
20240809,154000,366588243,1736,1736,1736,1736,0
20240809,153900,366588243,1736,1736,1736,1736,0
20240809,153800,366588243,1736,1736,1736,1736,0
20240809,153700,366588243,1736,1736,1736,1736,0
20240809,153600,366588243,1736,1736,1736,1736,0
20240809,153500,366588243,1736,1736,1736,1736,0
20240809,153400,366588243,1736,1736,1736,1736,0
20240809,153300,366588243,1736,1736,1736,1736,0
20240809,153200,366588243,1736,1736,1736,1736,0
20240809,153100,366588243,1736,1736,1736,1736,0
20240809,153000,366588243,1736,1736,1736,1736,2726
20240809,152900,361855907,1733,1733,1733,1733,0
20240809,152800,361855907,1733,1733,1733,1733,0
20240809,152700,361855907,1733,1733,1733,1733,0
20240809,152600,361855907,1733,1733,1733,1733,0
20240809,152500,361855907,1733,1733,1733,1733,0
20240809,152400,361855907,1733,1733,1733,1733,0
20240809,152300,361855907,1733,1733,1733,1733,0
20240809,152200,361855907,1733,1733,1733,1733,0
20240809,152100,361855907,1733,1733,1733,1733,0
20240809,152000,361855907,1733,1733,1733,1733,0
20240809,151900,361855907,1733,1731,1733,1731,2153
20240809,151800,358125697,1732,1733,1733,1732,1203
20240809,151700,356041100,1732,1730,1732,1730,1236
20240809,151600,353901507,1729,1729,1729,1729,139
20240809,151500,353661176,1728,1728,1728,1728,98
20240809,151400,353491832,1728,1728,1728,1728,12
20240809,151300,353471096,1728,1728,1728,1728,1
20240809,151200,353469368,1728,1728,1728,1728,0
20240809,151100,353469368,1728,1728,1728,1728,0
20240809,151000,353469368,1728,1727,1728,1726,19
20240809,150900,353436555,1727,1727,1727,1727,200
20240809,150800,353091155,1727,1726,1727,1726,11
20240809,150700,353072159,1727,1726,1727,1726,2
20240809,150600,353068706,1725,1727,1727,1725,147
20240809,150500,352814984,1728,1728,1728,1728,0
20240809,150400,352814984,1728,1728,1728,1728,0
20240809,150300,352814984,1728,1728,1728,1728,0
20240809,150200,352814984,1728,1728,1728,1728,0
20240809,150100,352814984,1728,1728,1728,1728,23
20240809,150000,352775240,1728,1728,1729,1728,165
20240809,145900,352490109,1728,1728,1728,1728,2
20240809,145800,352486653,1729,1729,1729,1729,0
20240809,145700,352486653,1729,1729,1729,1729,1
20240809,145600,352484924,1730,1730,1730,1730,5
20240809,145500,352476274,1730,1728,1730,1728,12
20240809,145400,352455522,1728,1728,1728,1728,1
20240809,145300,352453794,1727,1727,1727,1727,1433
20240809,145200,349979003,1728,1724,1728,1724,1168
20240809,145100,347963040,1725,1728,1728,1724,8370
20240809,145000,333530376,1728,1728,1728,1728,2
20240809,144900,333526920,1728,1728,1728,1728,0
20240809,144800,333526920,1728,1728,1728,1728,0
20240809,144700,333526920,1728,1728,1728,1728,5
20240809,144600,333518280,1728,1728,1728,1728,0
20240809,144500,333518280,1728,1728,1728,1728,3
20240809,144400,333513096,1729,1729,1729,1729,0
20240809,144300,333513096,1729,1729,1729,1729,0
20240809,144200,333513096,1729,1729,1729,1729,474
20240809,144100,332693550,1729,1729,1729,1729,383
20240809,144000,332031343,1729,1729,1729,1729,58
20240809,143900,331931061,1729,1729,1729,1729,1
20240809,143800,331929332,1729,1729,1729,1729,0
20240809,143700,331929332,1729,1729,1729,1729,4
20240809,143600,331922416,1729,1729,1729,1729,2
20240809,143500,331918958,1728,1728,1728,1728,3
20240809,143400,331913774,1729,1727,1729,1727,366
20240809,143300,331281661,1726,1726,1726,1726,1005
20240809,143200,329547031,1726,1726,1726,1726,0
20240809,143100,329547031,1726,1726,1726,1726,690
20240809,143000,328356091,1725,1725,1725,1725,4
20240809,142900,328349191,1725,1725,1725,1725,0
20240809,142800,328349191,1725,1725,1725,1725,4
20240809,142700,328342291,1725,1725,1725,1725,0
20240809,142600,328342291,1725,1725,1725,1725,0
20240809,142500,328342291,1725,1725,1726,1725,469
20240809,142400,327532804,1723,1723,1723,1723,0
20240809,142300,327532804,1723,1723,1723,1723,4
20240809,142200,327525912,1726,1721,1726,1721,7
20240809,142100,327513850,1719,1719,1719,1719,0
20240809,142000,327513850,1719,1718,1719,1718,2279
20240809,141900,323598523,1718,1718,1718,1718,21
20240809,141800,323562445,1718,1718,1718,1718,4
20240809,141700,323555573,1720,1720,1720,1720,0
20240809,141600,323555573,1720,1720,1720,1720,30
20240809,141500,323503973,1720,1719,1720,1719,3761
20240809,141400,317035054,1720,1720,1720,1720,6246
20240809,141300,306291934,1720,1720,1720,1720,4
20240809,141200,306285054,1720,1720,1720,1720,0
20240809,141100,306285054,1720,1720,1720,1720,662
20240809,141000,305146414,1720,1720,1720,1720,0
20240809,140900,305146414,1720,1720,1720,1720,100
20240809,140800,304974414,1720,1720,1720,1720,4
20240809,140700,304967534,1722,1722,1722,1722,500
20240809,140600,304106534,1720,1720,1720,1720,4
20240809,140500,304099654,1719,1720,1720,1718,2735
20240809,140400,299399843,1720,1720,1720,1720,0
20240809,140300,299399843,1720,1718,1720,1718,5
20240809,140200,299391251,1717,1718,1720,1717,2150
20240809,140100,295695700,1717,1717,1717,1717,4
20240809,140000,295688832,1717,1717,1717,1717,1
20240809,135900,295687115,1715,1715,1715,1715,511
20240809,135800,294810750,1717,1715,1717,1715,1006
20240809,135700,293083458,1715,1714,1715,1713,1160
20240809,135600,291096049,1714,1714,1714,1714,4
20240809,135500,291089193,1715,1715,1715,1715,0
20240809,135400,291089193,1715,1716,1716,1715,1482
20240809,135300,288547121,1716,1716,1716,1716,4
20240809,135200,288540257,1716,1716,1716,1716,47
20240809,135100,288459605,1715,1716,1716,1715,2798
20240809,135000,283658241,1717,1716,1717,1716,840
20240809,134900,282216461,1716,1717,1717,1716,576
20240809,134800,281228015,1717,1721,1721,1717,8654
20240809,134700,266352439,1721,1721,1721,1721,370
20240809,134600,265715669,1720,1719,1720,1719,12
20240809,134500,265695033,1719,1719,1719,1719,0
20240809,134400,265695033,1719,1718,1719,1718,504
20240809,134300,264828660,1719,1720,1720,1719,2055
20240809,134200,261295613,1720,1720,1720,1720,0
20240809,134100,261295613,1720,1721,1721,1720,9
20240809,134000,261280128,1721,1721,1721,1721,50
20240809,133900,261194078,1720,1720,1720,1720,336
20240809,133800,260616158,1721,1720,1721,1720,235
20240809,133700,260211758,1720,1720,1720,1720,0
20240809,133600,260211758,1720,1721,1721,1720,748
20240809,133500,258924454,1721,1721,1721,1721,10
20240809,133400,258907244,1721,1722,1726,1721,2127
20240809,133300,255244999,1722,1722,1722,1722,0
20240809,133200,255244999,1722,1722,1722,1722,0
20240809,133100,255244999,1722,1722,1722,1722,5
20240809,133000,255236389,1722,1722,1722,1722,16
20240809,132900,255208837,1722,1722,1722,1722,503
20240809,132800,254342671,1722,1722,1722,1722,0
20240809,132700,254342671,1722,1722,1722,1722,0
20240809,132600,254342671,1722,1724,1724,1722,15
20240809,132500,254316821,1723,1723,1723,1723,10
20240809,132400,254299591,1723,1723,1723,1723,107
20240809,132300,254115230,1723,1723,1723,1723,0
20240809,132200,254115230,1723,1723,1723,1723,4
20240809,132100,254108338,1725,1726,1726,1725,798
20240809,132000,252731137,1726,1726,1726,1726,0
20240809,131900,252731137,1726,1726,1726,1726,20
20240809,131800,252696617,1726,1726,1726,1726,5
20240809,131700,252687987,1726,1726,1726,1726,4
20240809,131600,252681083,1727,1727,1727,1727,1
20240809,131500,252679356,1726,1726,1726,1726,0
20240809,131400,252679356,1726,1726,1726,1726,3
20240809,131300,252674178,1727,1727,1727,1727,24
20240809,131200,252632730,1727,1726,1727,1726,39
20240809,131100,252565382,1726,1726,1726,1726,0
20240809,131000,252565382,1726,1726,1726,1726,307
20240809,130900,252035500,1726,1726,1726,1726,3
20240809,130800,252030322,1726,1726,1726,1726,0
20240809,130700,252030322,1726,1726,1726,1726,4
20240809,130600,252023418,1726,1726,1726,1726,0
20240809,130500,252023418,1726,1726,1726,1726,0
20240809,130400,252023418,1726,1726,1726,1726,3
20240809,130300,252018240,1726,1726,1726,1726,0
20240809,130200,252018240,1726,1726,1727,1726,444
20240809,130100,251251894,1727,1730,1730,1727,512
20240809,130000,250367151,1730,1730,1730,1730,578
20240809,125900,249367211,1731,1731,1731,1731,71
20240809,125800,249244310,1730,1730,1730,1730,11
20240809,125700,249225280,1730,1731,1731,1730,130
20240809,125600,249000371,1731,1732,1732,1731,12
20240809,125500,248979588,1736,1731,1736,1730,102
20240809,125400,248802532,1731,1731,1731,1731,1
20240809,125300,248800801,1729,1729,1729,1729,0
20240809,125200,248800801,1729,1729,1738,1729,677
20240809,125100,247624273,1727,1727,1727,1727,0
20240809,125000,247624273,1727,1727,1727,1727,0
20240809,124900,247624273,1727,1727,1727,1727,2
20240809,124800,247620819,1726,1726,1726,1726,0
20240809,124700,247620819,1726,1726,1726,1726,29
20240809,124600,247570765,1727,1727,1727,1727,250
20240809,124500,247139015,1728,1728,1728,1728,40
20240809,124400,247069895,1728,1728,1728,1728,50
20240809,124300,246983495,1728,1732,1732,1728,933
20240809,124200,245371107,1734,1738,1738,1734,21271
20240809,124100,208412304,1738,1738,1738,1738,4033
20240809,124000,201402950,1738,1738,1738,1738,100
20240809,123900,201229150,1738,1738,1738,1738,10
20240809,123800,201211770,1738,1738,1738,1738,0
20240809,123700,201211770,1738,1738,1738,1738,1
20240809,123600,201210032,1738,1738,1738,1738,949
20240809,123500,199560670,1738,1738,1738,1738,0
20240809,123400,199560670,1738,1737,1738,1737,2000
20240809,123300,196086170,1738,1738,1738,1738,0
20240809,123200,196086170,1738,1738,1738,1738,130
20240809,123100,195860230,1737,1738,1738,1737,280
20240809,123000,195373840,1738,1738,1738,1738,0
20240809,122900,195373840,1738,1735,1738,1735,5782
20240809,122800,185335460,1735,1735,1735,1735,601
20240809,122700,184292725,1735,1735,1735,1735,50
20240809,122600,184205975,1734,1734,1734,1734,24
20240809,122500,184164359,1734,1734,1734,1734,0
20240809,122400,184164359,1734,1734,1734,1734,346
20240809,122300,183564395,1732,1732,1732,1732,0
20240809,122200,183564395,1732,1729,1732,1729,6529
20240809,122100,172259984,1729,1729,1729,1729,100
20240809,122000,172087084,1728,1728,1728,1728,80
20240809,121900,171948844,1728,1728,1728,1728,0
20240809,121800,171948844,1728,1728,1728,1728,0
20240809,121700,171948844,1728,1728,1728,1728,0
20240809,121600,171948844,1728,1728,1728,1728,1
20240809,121500,171947116,1726,1726,1726,1726,0
20240809,121400,171947116,1726,1725,1726,1725,542
20240809,121300,171011868,1725,1725,1725,1725,1
20240809,121200,171010143,1723,1723,1723,1723,0
20240809,121100,171010143,1723,1724,1724,1723,110
20240809,121000,170820523,1723,1723,1723,1723,100
20240809,120900,170648223,1722,1723,1723,1722,2
20240809,120800,170644778,1722,1722,1722,1722,49
20240809,120700,170560400,1722,1729,1729,1722,2027
20240809,120600,167066309,1729,1728,1732,1728,3635
20240809,120500,160784968,1730,1728,1733,1728,3
20240809,120400,160779777,1734,1728,1734,1728,248
20240809,120300,160349757,1729,1728,1730,1728,517
20240809,120200,159456378,1733,1729,1733,1729,21
20240809,120100,159420055,1730,1730,1730,1730,2302
20240809,120000,155437595,1730,1728,1730,1728,7
20240809,115900,155425490,1727,1725,1727,1725,966
20240809,115800,153757536,1728,1726,1728,1725,702
20240809,115700,152546487,1726,1727,1728,1726,239
20240809,115600,152133970,1725,1727,1729,1725,5
20240809,115500,152125337,1724,1725,1725,1724,355
20240809,115400,151512964,1726,1724,1726,1722,97
20240809,115300,151345734,1724,1723,1726,1723,217
20240809,115200,150971502,1722,1722,1722,1722,3
20240809,115100,150966336,1722,1721,1722,1721,2
20240809,115000,150962893,1721,1721,1721,1721,0
20240809,114900,150962893,1721,1721,1721,1721,4
20240809,114800,150956009,1721,1721,1721,1721,1
20240809,114700,150954288,1721,1721,1721,1721,500
20240809,114600,150093788,1721,1721,1721,1721,3
20240809,114500,150088625,1721,1721,1721,1721,1
20240809,114400,150086904,1721,1721,1721,1721,2
20240809,114300,150083462,1721,1721,1721,1721,1
20240809,114200,150081741,1726,1723,1726,1721,219
20240809,114100,149703786,1721,1721,1721,1721,14
20240809,114000,149679692,1721,1721,1721,1721,1
20240809,113900,149677971,1721,1721,1721,1721,3
20240809,113800,149672808,1721,1721,1721,1721,101
20240809,113700,149498987,1721,1721,1721,1721,27
20240809,113600,149452520,1721,1723,1723,1721,881
20240809,113500,147936198,1723,1723,1723,1723,1
20240809,113400,147934475,1723,1724,1724,1723,273
20240809,113300,147463824,1725,1725,1725,1725,1
20240809,113200,147462099,1724,1724,1724,1724,1
20240809,113100,147460375,1724,1724,1724,1724,2
20240809,113000,147456927,1725,1724,1727,1724,12
20240809,112900,147436212,1724,1724,1724,1724,2
20240809,112800,147432764,1724,1724,1724,1724,2
20240809,112700,147429316,1724,1724,1724,1724,203
20240809,112600,147079344,1722,1721,1722,1721,277
20240809,112500,146602351,1721,1722,1722,1721,26
20240809,112400,146557580,1722,1722,1722,1722,1
20240809,112300,146555858,1721,1721,1721,1721,1
20240809,112200,146554137,1721,1721,1721,1721,114
20240809,112100,146357943,1721,1722,1724,1721,458
20240809,112000,145569262,1723,1726,1727,1723,297
20240809,111900,145057523,1725,1725,1725,1725,3
20240809,111800,145052348,1726,1725,1726,1725,112
20240809,111700,144859038,1725,1723,1725,1723,261
20240809,111600,144408821,1724,1724,1724,1724,10
20240809,111500,144391581,1725,1723,1725,1723,4
20240809,111400,144384686,1721,1723,1723,1721,3
20240809,111300,144379521,1720,1720,1720,1720,2
20240809,111200,144376081,1720,1720,1720,1720,2
20240809,111100,144372641,1720,1720,1720,1720,0
20240809,111000,144372641,1720,1722,1722,1720,197
20240809,110900,144033415,1720,1720,1720,1720,2
20240809,110800,144029975,1719,1719,1721,1719,3
20240809,110700,144024816,1719,1719,1719,1719,1
20240809,110600,144023097,1719,1719,1719,1719,1
20240809,110500,144021378,1722,1721,1722,1719,17
20240809,110400,143992112,1721,1718,1721,1718,31
20240809,110300,143938765,1718,1718,1718,1718,2
20240809,110200,143935329,1717,1719,1719,1717,1402
20240809,110100,141526710,1719,1721,1721,1719,1621
20240809,110000,138738526,1721,1724,1724,1721,1545
20240809,105900,136077842,1724,1724,1724,1724,2
20240809,105800,136074394,1724,1726,1726,1724,4
20240809,105700,136067496,1725,1726,1726,1725,205
20240809,105600,135713870,1725,1727,1727,1725,546
20240809,105500,134770930,1727,1728,1728,1727,248
20240809,105400,134342387,1728,1728,1728,1728,2
20240809,105300,134338931,1728,1729,1729,1728,2
20240809,105200,134335474,1728,1729,1729,1728,2
20240809,105100,134332017,1727,1727,1729,1727,22
20240809,105000,134293993,1728,1727,1728,1727,368
20240809,104900,133658106,1725,1726,1728,1725,16
20240809,104800,133630477,1727,1726,1728,1725,9
20240809,104700,133614939,1728,1725,1728,1724,20
20240809,104600,133580391,1727,1725,1727,1724,684
20240809,104500,132400752,1725,1726,1726,1725,134
20240809,104400,132169592,1726,1726,1726,1726,1
20240809,104300,132167866,1727,1727,1729,1726,7
20240809,104200,132155777,1726,1726,1727,1725,34
20240809,104100,132097115,1726,1727,1728,1726,19
20240809,104000,132064318,1729,1727,1730,1726,7
20240809,103900,132052223,1726,1727,1730,1726,7
20240809,103800,132040130,1727,1729,1730,1727,32
20240809,103700,131984807,1728,1729,1730,1727,7
20240809,103600,131972708,1730,1727,1730,1727,17
20240809,103500,131943314,1730,1728,1730,1728,6
20240809,103400,131932939,1727,1727,1734,1726,43
20240809,103300,131858535,1727,1727,1734,1727,45
20240809,103200,131780749,1729,1726,1729,1726,4
20240809,103100,131773840,1727,1724,1727,1723,15
20240809,103000,131747969,1722,1722,1722,1722,2
20240809,102900,131744525,1722,1722,1722,1722,3
20240809,102800,131739359,1724,1725,1725,1724,968
20240809,102700,130070377,1725,1725,1725,1725,2
20240809,102600,130066927,1724,1724,1727,1724,4
20240809,102500,130060027,1728,1725,1734,1725,114
20240809,102400,129862374,1724,1725,1725,1724,3992
20240809,102300,122976176,1725,1724,1725,1724,22
20240809,102200,122938227,1727,1725,1727,1724,2111
20240809,102100,119296629,1724,1722,1724,1722,2779
20240809,102000,114506240,1721,1722,1722,1721,51
20240809,101900,114418419,1722,1721,1723,1721,5
20240809,101800,114409811,1721,1720,1722,1720,34
20240809,101700,114351298,1722,1720,1722,1720,409
20240809,101600,113647124,1720,1720,1720,1720,2
20240809,101500,113643684,1719,1720,1720,1719,135
20240809,101400,113411488,1720,1721,1723,1720,626
20240809,101300,112334704,1721,1723,1723,1720,2405
20240809,101200,108195060,1724,1725,1725,1723,403
20240809,101100,107500534,1726,1729,1729,1726,1692
20240809,101000,104578415,1730,1731,1735,1730,1211
20240809,100900,102482185,1729,1731,1731,1729,7
20240809,100800,102470076,1731,1729,1731,1729,179
20240809,100700,102160229,1729,1729,1729,1729,1
20240809,100600,102158500,1729,1729,1732,1729,116
20240809,100500,101957818,1731,1730,1731,1728,26
20240809,100400,101912845,1728,1730,1730,1728,3
20240809,100300,101907659,1730,1729,1736,1727,677
20240809,100200,100737542,1729,1729,1729,1727,242
20240809,100100,100319256,1729,1728,1729,1728,16
20240809,100000,100291593,1729,1729,1729,1729,21
20240809,095900,100255284,1730,1731,1731,1730,135
20240809,095800,100021655,1731,1730,1731,1730,3
20240809,095700,100016464,1730,1730,1732,1730,18
20240809,095600,99985295,1729,1729,1729,1729,85
20240809,095500,99838330,1729,1729,1729,1728,540
20240809,095400,98904672,1729,1729,1729,1729,3
20240809,095300,98899485,1729,1729,1729,1728,195
20240809,095200,98562413,1729,1728,1729,1727,115
20240809,095100,98363587,1728,1725,1728,1725,35
20240809,095000,98303116,1727,1727,1727,1725,620
20240809,094900,97233503,1728,1726,1728,1726,81
20240809,094800,97093695,1726,1726,1726,1726,173
20240809,094700,96795097,1726,1727,1727,1726,392
20240809,094600,96118293,1727,1727,1727,1727,0
20240809,094500,96118293,1727,1725,1727,1725,92
20240809,094400,95959421,1726,1725,1727,1725,53
20240809,094300,95867920,1727,1726,1729,1724,331
20240809,094200,95296960,1727,1728,1729,1727,342
20240809,094100,94706254,1727,1728,1728,1727,69
20240809,094000,94587039,1729,1735,1735,1729,1805
20240809,093900,91465480,1733,1736,1736,1733,15
20240809,093800,91439458,1736,1737,1737,1733,65
20240809,093700,91326563,1737,1738,1738,1737,54
20240809,093600,91232735,1738,1738,1738,1738,9
20240809,093500,91217093,1738,1738,1738,1738,4
20240809,093400,91210141,1738,1738,1738,1738,15
20240809,093300,91184071,1734,1733,1734,1728,1964
20240809,093200,87779846,1727,1727,1728,1727,11
20240809,093100,87760846,1727,1734,1734,1727,39
20240809,093000,87693362,1734,1729,1734,1726,176
20240809,092900,87388317,1725,1727,1727,1725,1099
20240809,092800,85491918,1728,1726,1728,1726,351
20240809,092700,84885403,1728,1730,1730,1726,3884
20240809,092600,78169040,1730,1730,1730,1730,1
20240809,092500,78167310,1730,1732,1732,1730,1719
20240809,092400,75193310,1732,1735,1735,1732,1081
20240809,092300,73319221,1737,1736,1737,1736,33
20240809,092200,73261926,1738,1738,1738,1737,1031
20240809,092100,71470049,1738,1737,1739,1737,1676
20240809,092000,68558804,1737,1737,1737,1737,19
20240809,091900,68525801,1737,1734,1737,1734,92
20240809,091800,68366189,1734,1734,1737,1733,144
20240809,091700,68116326,1733,1732,1734,1730,260
20240809,091600,67665811,1732,1730,1732,1730,332
20240809,091500,67091337,1730,1732,1733,1730,314
20240809,091400,66547497,1736,1731,1736,1731,3
20240809,091300,66542297,1730,1731,1731,1730,500
20240809,091200,65677169,1731,1736,1736,1731,626
20240809,091100,64591335,1736,1736,1736,1736,90
20240809,091000,64435095,1736,1745,1745,1736,878
20240809,090900,62908087,1747,1741,1747,1741,778
20240809,090800,61551761,1744,1733,1744,1733,9368
20240809,090700,45286352,1732,1729,1732,1729,796
20240809,090600,43907944,1734,1735,1735,1734,212
20240809,090500,43540174,1736,1734,1736,1733,4581
20240809,090400,35592919,1734,1726,1734,1726,3991
20240809,090300,28688029,1726,1721,1727,1717,4156
20240809,090200,21537160,1721,1730,1730,1721,738
20240809,090100,20262080,1730,1726,1732,1726,81
20240809,090000,20121837,1723,1721,1723,1721,10764