KissMeData/009270/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185200,247372025,1259,1259,1259,1259,3028
20240813,185100,247372025,1259,1259,1259,1259,0
20240813,185000,247372025,1259,1259,1259,1259,0
20240813,184900,247372025,1259,1259,1259,1259,0
20240813,184800,247372025,1259,1259,1259,1259,0
20240813,184700,247372025,1259,1259,1259,1259,0
20240813,184600,247372025,1259,1259,1259,1259,0
20240813,184500,247372025,1259,1259,1259,1259,0
20240813,184400,247372025,1259,1259,1259,1259,0
20240813,184300,247372025,1259,1259,1259,1259,0
20240813,184200,247372025,1259,1259,1259,1259,0
20240813,184100,247372025,1259,1259,1259,1259,0
20240813,184000,247372025,1259,1259,1259,1259,0
20240813,183900,247372025,1259,1259,1259,1259,0
20240813,183800,247372025,1259,1259,1259,1259,0
20240813,183700,247372025,1259,1259,1259,1259,0
20240813,183600,247372025,1259,1259,1259,1259,0
20240813,183500,247372025,1259,1259,1259,1259,0
20240813,183400,247372025,1259,1259,1259,1259,0
20240813,183300,247372025,1259,1259,1259,1259,0
20240813,183200,247372025,1259,1259,1259,1259,0
20240813,183100,247372025,1259,1259,1259,1259,0
20240813,183000,247372025,1259,1259,1259,1259,0
20240813,182900,247372025,1259,1259,1259,1259,0
20240813,182800,247372025,1259,1259,1259,1259,0
20240813,182700,247372025,1259,1259,1259,1259,0
20240813,182600,247372025,1259,1259,1259,1259,0
20240813,182500,247372025,1259,1259,1259,1259,0
20240813,182400,247372025,1259,1259,1259,1259,0
20240813,182300,247372025,1259,1259,1259,1259,0
20240813,182200,247372025,1259,1259,1259,1259,3028
20240813,182100,247372025,1259,1259,1259,1259,0
20240813,182000,247372025,1259,1259,1259,1259,0
20240813,181900,247372025,1259,1259,1259,1259,0
20240813,181800,247372025,1259,1259,1259,1259,0
20240813,181700,247372025,1259,1259,1259,1259,0
20240813,181600,247372025,1259,1259,1259,1259,0
20240813,181500,247372025,1259,1259,1259,1259,0
20240813,181400,247372025,1259,1259,1259,1259,0
20240813,181300,247372025,1259,1259,1259,1259,0
20240813,181200,247372025,1259,1259,1259,1259,0
20240813,181100,247372025,1259,1259,1259,1259,0
20240813,181000,247372025,1259,1259,1259,1259,0
20240813,180900,247372025,1259,1259,1259,1259,0
20240813,180800,247372025,1259,1259,1259,1259,0
20240813,180700,247372025,1259,1259,1259,1259,0
20240813,180600,247372025,1259,1259,1259,1259,0
20240813,180500,247372025,1259,1259,1259,1259,0
20240813,180400,247372025,1259,1259,1259,1259,0
20240813,180300,247372025,1259,1259,1259,1259,0
20240813,180200,247372025,1259,1259,1259,1259,0
20240813,180100,247372025,1259,1259,1259,1259,0
20240813,180000,247372025,1259,1259,1259,1259,0
20240813,175900,247372025,1259,1259,1259,1259,0
20240813,175800,247372025,1259,1259,1259,1259,0
20240813,175700,247372025,1259,1259,1259,1259,0
20240813,175600,247372025,1259,1259,1259,1259,0
20240813,175500,247372025,1259,1259,1259,1259,0
20240813,175400,247372025,1259,1259,1259,1259,0
20240813,175300,247372025,1259,1259,1259,1259,0
20240813,175200,247372025,1259,1259,1259,1259,3028
20240813,175100,247372025,1259,1259,1259,1259,0
20240813,175000,247372025,1259,1259,1259,1259,0
20240813,174900,247372025,1259,1259,1259,1259,0
20240813,174800,247372025,1259,1259,1259,1259,0
20240813,174700,247372025,1259,1259,1259,1259,0
20240813,174600,247372025,1259,1259,1259,1259,0
20240813,174500,247372025,1259,1259,1259,1259,0
20240813,174400,247372025,1259,1259,1259,1259,0
20240813,174300,247372025,1259,1259,1259,1259,0
20240813,174200,247372025,1259,1259,1259,1259,0
20240813,174100,247372025,1259,1259,1259,1259,0
20240813,174000,247372025,1259,1259,1259,1259,0
20240813,173900,247372025,1259,1259,1259,1259,0
20240813,173800,247372025,1259,1259,1259,1259,0
20240813,173700,247372025,1259,1259,1259,1259,0
20240813,173600,247372025,1259,1259,1259,1259,0
20240813,173500,247372025,1259,1259,1259,1259,0
20240813,173400,247372025,1259,1259,1259,1259,0
20240813,173300,247372025,1259,1259,1259,1259,0
20240813,173200,247372025,1259,1259,1259,1259,0
20240813,173100,247372025,1259,1259,1259,1259,0
20240813,173000,247372025,1259,1259,1259,1259,0
20240813,172900,247372025,1259,1259,1259,1259,0
20240813,172800,247372025,1259,1259,1259,1259,0
20240813,172700,247372025,1259,1259,1259,1259,0
20240813,172600,247372025,1259,1259,1259,1259,0
20240813,172500,247372025,1259,1259,1259,1259,0
20240813,172400,247372025,1259,1259,1259,1259,0
20240813,172300,247372025,1259,1259,1259,1259,0
20240813,172200,247372025,1259,1259,1259,1259,3028
20240813,172100,247372025,1259,1259,1259,1259,0
20240813,172000,247372025,1259,1259,1259,1259,0
20240813,171900,247372025,1259,1259,1259,1259,0
20240813,171800,247372025,1259,1259,1259,1259,0
20240813,171700,247372025,1259,1259,1259,1259,0
20240813,171600,247372025,1259,1259,1259,1259,0
20240813,171500,247372025,1259,1259,1259,1259,0
20240813,171400,247372025,1259,1259,1259,1259,0
20240813,171300,247372025,1259,1259,1259,1259,0
20240813,171200,247372025,1259,1259,1259,1259,0
20240813,171100,247372025,1259,1259,1259,1259,0
20240813,171000,247372025,1259,1259,1259,1259,0
20240813,170900,247372025,1259,1259,1259,1259,0
20240813,170800,247372025,1259,1259,1259,1259,0
20240813,170700,247372025,1259,1259,1259,1259,0
20240813,170600,247372025,1259,1259,1259,1259,0
20240813,170500,247372025,1259,1259,1259,1259,0
20240813,170400,247372025,1259,1259,1259,1259,0
20240813,170300,247372025,1259,1259,1259,1259,0
20240813,170200,247372025,1259,1259,1259,1259,0
20240813,170100,247372025,1259,1259,1259,1259,0
20240813,170000,247372025,1259,1259,1259,1259,0
20240813,165900,247372025,1259,1259,1259,1259,0
20240813,165800,247372025,1259,1259,1259,1259,0
20240813,165700,247372025,1259,1259,1259,1259,0
20240813,165600,247372025,1259,1259,1259,1259,0
20240813,165500,247372025,1259,1259,1259,1259,0
20240813,165400,247372025,1259,1259,1259,1259,0
20240813,165300,247372025,1259,1259,1259,1259,0
20240813,165200,247372025,1259,1259,1259,1259,3028
20240813,165100,247372025,1259,1259,1259,1259,0
20240813,165000,247372025,1259,1259,1259,1259,0
20240813,164900,247372025,1259,1259,1259,1259,0
20240813,164800,247372025,1259,1259,1259,1259,0
20240813,164700,247372025,1259,1259,1259,1259,0
20240813,164600,247372025,1259,1259,1259,1259,0
20240813,164500,247372025,1259,1259,1259,1259,0
20240813,164400,247372025,1259,1259,1259,1259,0
20240813,164300,247372025,1259,1259,1259,1259,0
20240813,164200,247372025,1259,1259,1259,1259,0
20240813,164100,247372025,1259,1259,1259,1259,0
20240813,164000,247372025,1259,1259,1259,1259,0
20240813,163900,247372025,1259,1259,1259,1259,0
20240813,163800,247372025,1259,1259,1259,1259,0
20240813,163700,247372025,1259,1259,1259,1259,0
20240813,163600,247372025,1259,1259,1259,1259,0
20240813,163500,247372025,1259,1259,1259,1259,0
20240813,163400,247372025,1259,1259,1259,1259,0
20240813,163300,247372025,1259,1259,1259,1259,0
20240813,163200,247372025,1259,1259,1259,1259,0
20240813,163100,247372025,1259,1259,1259,1259,0
20240813,163000,247372025,1259,1259,1259,1259,0
20240813,162900,247372025,1259,1259,1259,1259,0
20240813,162800,247372025,1259,1259,1259,1259,0
20240813,162700,247372025,1259,1259,1259,1259,0
20240813,162600,247372025,1259,1259,1259,1259,0
20240813,162500,247372025,1259,1259,1259,1259,0
20240813,162400,247372025,1259,1259,1259,1259,0
20240813,162300,247372025,1259,1259,1259,1259,0
20240813,162200,247372025,1259,1259,1259,1259,3028
20240813,162100,247372025,1259,1259,1259,1259,0
20240813,162000,247372025,1259,1259,1259,1259,0
20240813,161900,247372025,1259,1259,1259,1259,0
20240813,161800,247372025,1259,1259,1259,1259,0
20240813,161700,247372025,1259,1259,1259,1259,0
20240813,161600,247372025,1259,1259,1259,1259,0
20240813,161500,247372025,1259,1259,1259,1259,0
20240813,161400,247372025,1259,1259,1259,1259,0
20240813,161300,247372025,1259,1259,1259,1259,0
20240813,161200,247372025,1259,1259,1259,1259,0
20240813,161100,247372025,1259,1259,1259,1259,0
20240813,161000,247372025,1259,1259,1259,1259,0
20240813,160900,247372025,1259,1259,1259,1259,0
20240813,160800,247372025,1259,1259,1259,1259,0
20240813,160700,247372025,1259,1259,1259,1259,0
20240813,160600,247372025,1259,1259,1259,1259,0
20240813,160500,247372025,1259,1259,1259,1259,0
20240813,160400,247372025,1259,1259,1259,1259,0
20240813,160300,247372025,1259,1259,1259,1259,0
20240813,160200,247372025,1259,1259,1259,1259,0
20240813,160100,247372025,1259,1259,1259,1259,0
20240813,160000,247372025,1259,1259,1259,1259,0
20240813,155900,247372025,1259,1259,1259,1259,0
20240813,155800,247372025,1259,1259,1259,1259,0
20240813,155700,247372025,1259,1259,1259,1259,0
20240813,155600,247372025,1259,1259,1259,1259,0
20240813,155500,247372025,1259,1259,1259,1259,0
20240813,155400,247372025,1259,1259,1259,1259,0
20240813,155300,247372025,1259,1259,1259,1259,0
20240813,155200,247372025,1259,1259,1259,1259,3028
20240813,155100,247372025,1259,1259,1259,1259,0
20240813,155000,247372025,1259,1259,1259,1259,0
20240813,154900,247372025,1259,1259,1259,1259,0
20240813,154800,247372025,1259,1259,1259,1259,0
20240813,154700,247372025,1259,1259,1259,1259,0
20240813,154600,247372025,1259,1259,1259,1259,0
20240813,154500,247372025,1259,1259,1259,1259,0
20240813,154400,247372025,1259,1259,1259,1259,0
20240813,154300,247372025,1259,1259,1259,1259,0
20240813,154200,247372025,1259,1259,1259,1259,0
20240813,154100,247372025,1259,1259,1259,1259,0
20240813,154000,247372025,1259,1259,1259,1259,0
20240813,153900,247372025,1259,1259,1259,1259,0
20240813,153800,247372025,1259,1259,1259,1259,0
20240813,153700,247372025,1259,1259,1259,1259,0
20240813,153600,247372025,1259,1259,1259,1259,0
20240813,153500,247372025,1259,1259,1259,1259,0
20240813,153400,247372025,1259,1259,1259,1259,0
20240813,153300,247372025,1259,1259,1259,1259,0
20240813,153200,247372025,1259,1259,1259,1259,0
20240813,153100,247372025,1259,1259,1259,1259,0
20240813,153000,247372025,1259,1259,1259,1259,3028
20240813,152900,243559773,1261,1261,1261,1261,0
20240813,152800,243559773,1261,1261,1261,1261,0
20240813,152700,243559773,1261,1261,1261,1261,0
20240813,152600,243559773,1261,1261,1261,1261,0
20240813,152500,243559773,1261,1261,1261,1261,0
20240813,152400,243559773,1261,1261,1261,1261,0
20240813,152300,243559773,1261,1261,1261,1261,0
20240813,152200,243559773,1261,1261,1261,1261,0
20240813,152100,243559773,1261,1261,1261,1261,0
20240813,152000,243559773,1261,1261,1261,1261,0
20240813,151900,243559773,1261,1259,1261,1259,1000
20240813,151800,242300196,1259,1259,1259,1259,0
20240813,151700,242300196,1259,1258,1259,1258,160
20240813,151600,242098888,1257,1256,1258,1256,319
20240813,151500,241697907,1255,1255,1255,1255,658
20240813,151400,240872117,1256,1256,1256,1256,385
20240813,151300,240388557,1257,1257,1257,1257,295
20240813,151200,240017742,1258,1258,1258,1258,0
20240813,151100,240017742,1258,1258,1258,1258,11
20240813,151000,240003904,1258,1258,1258,1258,0
20240813,150900,240003904,1258,1258,1258,1258,0
20240813,150800,240003904,1258,1258,1258,1258,0
20240813,150700,240003904,1258,1258,1258,1258,0
20240813,150600,240003904,1258,1258,1258,1258,0
20240813,150500,240003904,1258,1258,1258,1258,0
20240813,150400,240003904,1258,1258,1258,1258,34
20240813,150300,239961132,1258,1258,1258,1258,0
20240813,150200,239961132,1258,1258,1258,1258,1
20240813,150100,239959874,1259,1259,1259,1259,0
20240813,150000,239959874,1259,1259,1259,1259,0
20240813,145900,239959874,1259,1259,1259,1259,0
20240813,145800,239959874,1259,1259,1259,1259,0
20240813,145700,239959874,1259,1259,1259,1259,0
20240813,145600,239959874,1259,1258,1259,1258,2
20240813,145500,239957357,1259,1258,1259,1258,2
20240813,145400,239954840,1259,1259,1259,1259,1
20240813,145300,239953581,1258,1258,1258,1258,4
20240813,145200,239948549,1259,1259,1259,1259,0
20240813,145100,239948549,1259,1258,1259,1258,2
20240813,145000,239946032,1259,1257,1259,1257,12
20240813,144900,239930940,1258,1258,1258,1258,0
20240813,144800,239930940,1258,1258,1259,1258,3
20240813,144700,239927165,1259,1259,1259,1259,0
20240813,144600,239927165,1259,1259,1259,1259,25
20240813,144500,239895690,1259,1260,1260,1259,57
20240813,144400,239823877,1261,1261,1261,1261,0
20240813,144300,239823877,1261,1261,1261,1261,0
20240813,144200,239823877,1261,1261,1261,1261,2
20240813,144100,239821355,1260,1260,1260,1260,32
20240813,144000,239781035,1261,1257,1262,1257,624
20240813,143900,238995302,1258,1257,1258,1257,3
20240813,143800,238991530,1258,1257,1258,1257,4
20240813,143700,238986500,1256,1257,1257,1255,105
20240813,143600,238854656,1258,1257,1258,1257,3
20240813,143500,238850883,1258,1257,1258,1257,2043
20240813,143400,236280844,1257,1257,1257,1257,0
20240813,143300,236280844,1257,1255,1257,1255,2177
20240813,143200,233548699,1254,1254,1254,1254,287
20240813,143100,233188801,1254,1254,1254,1254,0
20240813,143000,233188801,1254,1254,1254,1254,19
20240813,142900,233164975,1254,1254,1254,1254,3
20240813,142800,233161213,1251,1253,1255,1251,435
20240813,142700,232616836,1255,1252,1255,1252,3428
20240813,142600,228324976,1251,1251,1251,1251,0
20240813,142500,228324976,1251,1251,1251,1251,0
20240813,142400,228324976,1251,1251,1251,1251,0
20240813,142300,228324976,1251,1251,1251,1251,0
20240813,142200,228324976,1251,1251,1251,1251,0
20240813,142100,228324976,1251,1251,1251,1251,0
20240813,142000,228324976,1251,1252,1252,1251,720
20240813,141900,227424177,1252,1252,1252,1252,0
20240813,141800,227424177,1252,1252,1252,1252,800
20240813,141700,226422577,1252,1252,1252,1252,400
20240813,141600,225921777,1252,1252,1252,1252,495
20240813,141500,225302037,1252,1252,1252,1252,0
20240813,141400,225302037,1252,1253,1253,1252,1380
20240813,141300,223574156,1253,1253,1253,1253,7
20240813,141200,223565385,1253,1253,1253,1253,0
20240813,141100,223565385,1253,1253,1253,1253,0
20240813,141000,223565385,1253,1254,1254,1253,640
20240813,140900,222763414,1254,1255,1255,1254,7
20240813,140800,222754630,1257,1257,1257,1257,0
20240813,140700,222754630,1257,1257,1257,1257,0
20240813,140600,222754630,1257,1256,1257,1256,5188
20240813,140500,216238501,1257,1257,1257,1257,0
20240813,140400,216238501,1257,1257,1257,1257,0
20240813,140300,216238501,1257,1257,1257,1257,0
20240813,140200,216238501,1257,1257,1257,1257,0
20240813,140100,216238501,1257,1257,1257,1257,2
20240813,140000,216235987,1258,1258,1258,1258,0
20240813,135900,216235987,1258,1258,1258,1258,18
20240813,135800,216213343,1258,1258,1258,1258,0
20240813,135700,216213343,1258,1258,1258,1258,7
20240813,135600,216204537,1258,1258,1258,1258,0
20240813,135500,216204537,1258,1258,1258,1258,0
20240813,135400,216204537,1258,1258,1258,1258,0
20240813,135300,216204537,1258,1258,1258,1258,17
20240813,135200,216183151,1258,1258,1258,1258,7
20240813,135100,216174345,1258,1258,1258,1258,1
20240813,135000,216173087,1258,1258,1258,1258,7
20240813,134900,216164281,1258,1258,1258,1258,0
20240813,134800,216164281,1258,1258,1258,1258,18
20240813,134700,216141637,1258,1258,1258,1258,0
20240813,134600,216141637,1258,1258,1258,1258,0
20240813,134500,216141637,1258,1258,1258,1258,0
20240813,134400,216141637,1258,1258,1258,1258,0
20240813,134300,216141637,1258,1258,1258,1258,18
20240813,134200,216118993,1258,1258,1258,1258,0
20240813,134100,216118993,1258,1258,1258,1258,0
20240813,134000,216118993,1258,1258,1258,1258,0
20240813,133900,216118993,1258,1258,1258,1258,50
20240813,133800,216056093,1258,1258,1258,1258,18
20240813,133700,216033449,1257,1257,1257,1257,419
20240813,133600,215506766,1258,1258,1258,1258,0
20240813,133500,215506766,1258,1258,1258,1258,0
20240813,133400,215506766,1258,1258,1258,1258,0
20240813,133300,215506766,1258,1257,1258,1256,267
20240813,133200,215171369,1257,1257,1257,1257,0
20240813,133100,215171369,1257,1257,1257,1257,0
20240813,133000,215171369,1257,1257,1257,1257,1
20240813,132900,215170112,1258,1258,1258,1258,0
20240813,132800,215170112,1258,1257,1258,1257,19
20240813,132700,215146228,1257,1257,1257,1257,0
20240813,132600,215146228,1257,1257,1257,1257,0
20240813,132500,215146228,1257,1257,1257,1257,0
20240813,132400,215146228,1257,1257,1257,1257,0
20240813,132300,215146228,1257,1257,1257,1257,18
20240813,132200,215123602,1257,1257,1257,1257,20
20240813,132100,215098462,1256,1257,1257,1256,14
20240813,132000,215080876,1257,1257,1257,1257,0
20240813,131900,215080876,1257,1256,1257,1256,2
20240813,131800,215078363,1256,1255,1256,1255,2219
20240813,131700,212293517,1255,1255,1255,1255,0
20240813,131600,212293517,1255,1255,1255,1255,0
20240813,131500,212293517,1255,1255,1255,1255,0
20240813,131400,212293517,1255,1255,1255,1255,0
20240813,131300,212293517,1255,1255,1255,1255,15
20240813,131200,212274692,1255,1255,1255,1255,18
20240813,131100,212252102,1255,1255,1255,1255,0
20240813,131000,212252102,1255,1255,1255,1255,0
20240813,130900,212252102,1255,1255,1255,1255,128
20240813,130800,212091462,1256,1256,1256,1256,0
20240813,130700,212091462,1256,1257,1257,1255,2726
20240813,130600,208670294,1257,1257,1257,1257,948
20240813,130500,207478658,1257,1257,1257,1257,0
20240813,130400,207478658,1257,1257,1257,1257,18
20240813,130300,207456032,1257,1257,1257,1257,811
20240813,130200,206436605,1257,1257,1257,1257,1137
20240813,130100,205007396,1257,1257,1257,1257,0
20240813,130000,205007396,1257,1257,1257,1257,0
20240813,125900,205007396,1257,1257,1257,1257,0
20240813,125800,205007396,1257,1257,1257,1257,0
20240813,125700,205007396,1257,1257,1257,1257,18
20240813,125600,204984770,1255,1255,1255,1255,767
20240813,125500,204022185,1257,1257,1257,1257,0
20240813,125400,204022185,1257,1257,1257,1257,0
20240813,125300,204022185,1257,1257,1257,1257,0
20240813,125200,204022185,1257,1257,1257,1257,18
20240813,125100,203999559,1257,1257,1257,1257,8
20240813,125000,203989503,1257,1257,1257,1257,0
20240813,124900,203989503,1257,1257,1257,1257,0
20240813,124800,203989503,1257,1257,1257,1257,3
20240813,124700,203985732,1257,1255,1257,1255,28
20240813,124600,203950556,1256,1256,1256,1256,0
20240813,124500,203950556,1256,1256,1256,1256,0
20240813,124400,203950556,1256,1256,1256,1256,0
20240813,124300,203950556,1256,1256,1256,1256,0
20240813,124200,203950556,1256,1254,1256,1254,107
20240813,124100,203816376,1253,1253,1253,1253,0
20240813,124000,203816376,1253,1253,1253,1253,0
20240813,123900,203816376,1253,1253,1253,1253,0
20240813,123800,203816376,1253,1253,1253,1253,0
20240813,123700,203816376,1253,1253,1253,1253,2
20240813,123600,203813870,1253,1253,1253,1253,51
20240813,123500,203749967,1256,1256,1256,1256,0
20240813,123400,203749967,1256,1256,1256,1256,0
20240813,123300,203749967,1256,1256,1256,1256,0
20240813,123200,203749967,1256,1255,1256,1255,19
20240813,123100,203726121,1256,1250,1256,1250,1602
20240813,123000,201722015,1250,1250,1250,1250,0
20240813,122900,201722015,1250,1250,1250,1250,10
20240813,122800,201709515,1250,1252,1252,1249,13006
20240813,122700,185451550,1252,1252,1252,1252,71
20240813,122600,185362658,1253,1253,1253,1253,17
20240813,122500,185341357,1253,1253,1253,1253,147
20240813,122400,185157166,1254,1254,1254,1254,500
20240813,122300,184530166,1253,1254,1255,1253,173
20240813,122200,184313387,1254,1254,1254,1254,0
20240813,122100,184313387,1254,1254,1254,1254,18
20240813,122000,184290815,1253,1253,1253,1253,0
20240813,121900,184290815,1253,1253,1253,1253,512
20240813,121800,183649279,1253,1254,1254,1253,11
20240813,121700,183635491,1256,1256,1256,1256,0
20240813,121600,183635491,1256,1255,1256,1255,19
20240813,121500,183611645,1256,1256,1256,1256,0
20240813,121400,183611645,1256,1256,1256,1256,0
20240813,121300,183611645,1256,1255,1256,1255,5
20240813,121200,183605369,1255,1255,1255,1255,0
20240813,121100,183605369,1255,1251,1255,1251,2104
20240813,121000,180973256,1250,1253,1253,1250,10964
20240813,120900,167264062,1253,1253,1253,1253,0
20240813,120800,167264062,1253,1253,1253,1253,0
20240813,120700,167264062,1253,1253,1253,1253,0
20240813,120600,167264062,1253,1253,1253,1253,1
20240813,120500,167262809,1253,1253,1253,1253,0
20240813,120400,167262809,1253,1253,1253,1253,0
20240813,120300,167262809,1253,1253,1253,1253,0
20240813,120200,167262809,1253,1253,1253,1253,0
20240813,120100,167262809,1253,1253,1253,1253,67
20240813,120000,167178858,1255,1255,1255,1255,0
20240813,115900,167178858,1255,1255,1255,1255,0
20240813,115800,167178858,1255,1251,1255,1251,6144
20240813,115700,159489747,1251,1251,1251,1251,0
20240813,115600,159489747,1251,1251,1251,1251,18
20240813,115500,159467229,1251,1254,1254,1251,10000
20240813,115400,146952096,1254,1254,1254,1254,2
20240813,115300,146949588,1255,1255,1255,1255,100
20240813,115200,146824088,1255,1255,1255,1255,0
20240813,115100,146824088,1255,1255,1255,1255,17
20240813,115000,146802753,1255,1255,1255,1255,655
20240813,114900,145980728,1256,1257,1257,1256,21
20240813,114800,145954350,1253,1255,1255,1253,10003
20240813,114700,133413522,1257,1257,1257,1257,0
20240813,114600,133413522,1257,1257,1257,1257,0
20240813,114500,133413522,1257,1257,1257,1257,18
20240813,114400,133390896,1256,1254,1256,1254,902
20240813,114300,132259112,1254,1255,1255,1254,2588
20240813,114200,129013660,1256,1256,1256,1256,0
20240813,114100,129013660,1256,1256,1256,1256,0
20240813,114000,129013660,1256,1256,1256,1256,17
20240813,113900,128992308,1256,1256,1256,1256,0
20240813,113800,128992308,1256,1256,1256,1256,0
20240813,113700,128992308,1256,1256,1256,1256,0
20240813,113600,128992308,1256,1256,1256,1256,0
20240813,113500,128992308,1256,1256,1256,1256,18
20240813,113400,128969700,1255,1253,1256,1253,7
20240813,113300,128960923,1251,1251,1251,1251,0
20240813,113200,128960923,1251,1251,1251,1251,0
20240813,113100,128960923,1251,1254,1256,1251,1839
20240813,113000,126656287,1254,1254,1254,1254,17
20240813,112900,126634969,1252,1255,1255,1252,6024
20240813,112800,119085799,1256,1256,1256,1256,0
20240813,112700,119085799,1256,1256,1256,1256,1
20240813,112600,119084543,1255,1255,1255,1255,0
20240813,112500,119084543,1255,1256,1256,1255,118
20240813,112400,118936345,1255,1256,1256,1255,8
20240813,112300,118926298,1256,1256,1256,1256,0
20240813,112200,118926298,1256,1256,1256,1256,1
20240813,112100,118925042,1255,1255,1255,1255,9
20240813,112000,118913747,1256,1256,1256,1256,18
20240813,111900,118891139,1256,1256,1256,1256,33
20240813,111800,118849691,1256,1255,1256,1254,15
20240813,111700,118830872,1256,1256,1256,1256,0
20240813,111600,118830872,1256,1256,1256,1256,0
20240813,111500,118830872,1256,1256,1256,1256,18
20240813,111400,118808264,1255,1255,1255,1255,7
20240813,111300,118799479,1256,1256,1256,1256,0
20240813,111200,118799479,1256,1256,1256,1256,0
20240813,111100,118799479,1256,1256,1256,1256,0
20240813,111000,118799479,1256,1256,1256,1256,22
20240813,110900,118771847,1256,1256,1256,1256,0
20240813,110800,118771847,1256,1256,1256,1256,7
20240813,110700,118763055,1256,1256,1256,1256,10
20240813,110600,118750495,1256,1256,1256,1256,0
20240813,110500,118750495,1256,1256,1256,1256,18
20240813,110400,118727887,1256,1256,1256,1256,0
20240813,110300,118727887,1256,1255,1256,1255,16
20240813,110200,118707793,1256,1255,1256,1255,73
20240813,110100,118616177,1256,1255,1256,1255,9
20240813,110000,118604876,1256,1256,1257,1255,33
20240813,105900,118563454,1257,1256,1258,1256,22
20240813,105800,118535800,1256,1258,1258,1256,3000
20240813,105700,114767195,1259,1259,1259,1259,0
20240813,105600,114767195,1259,1259,1259,1259,0
20240813,105500,114767195,1259,1259,1259,1259,0
20240813,105400,114767195,1259,1259,1259,1259,18
20240813,105300,114744533,1259,1259,1259,1259,1
20240813,105200,114743274,1257,1259,1259,1257,51
20240813,105100,114679141,1258,1258,1258,1258,161
20240813,105000,114476603,1259,1259,1259,1259,0
20240813,104900,114476603,1259,1259,1259,1259,18
20240813,104800,114453941,1259,1258,1259,1258,2
20240813,104700,114451424,1258,1257,1258,1257,167
20240813,104600,114241504,1256,1257,1257,1256,41
20240813,104500,114190007,1256,1256,1257,1256,1002
20240813,104400,112931494,1256,1256,1256,1256,325
20240813,104300,112523294,1256,1256,1256,1256,1
20240813,104200,112522038,1255,1252,1255,1252,1790
20240813,104100,110279173,1252,1253,1253,1252,366
20240813,104000,109820591,1252,1252,1252,1252,15
20240813,103900,109801811,1253,1257,1263,1253,927
20240813,103800,108639090,1263,1254,1263,1254,12
20240813,103700,108623967,1254,1254,1254,1254,2
20240813,103600,108621459,1252,1251,1252,1251,9980
20240813,103500,96136478,1250,1250,1250,1250,2
20240813,103400,96133978,1250,1250,1250,1250,283
20240813,103300,95780228,1250,1250,1250,1250,0
20240813,103200,95780228,1250,1250,1250,1250,7
20240813,103100,95771478,1250,1250,1250,1250,0
20240813,103000,95771478,1250,1250,1251,1249,38
20240813,102900,95723977,1250,1249,1250,1249,115
20240813,102800,95580324,1249,1249,1249,1249,1
20240813,102700,95579075,1249,1249,1249,1249,1000
20240813,102600,94330075,1251,1248,1251,1247,533
20240813,102500,93665142,1248,1248,1248,1248,1
20240813,102400,93663894,1247,1247,1247,1247,18
20240813,102300,93641448,1247,1248,1249,1247,412
20240813,102200,93127402,1249,1249,1249,1249,0
20240813,102100,93127402,1249,1250,1250,1249,202
20240813,102000,92875103,1249,1249,1250,1249,103
20240813,101900,92746455,1249,1249,1250,1249,28
20240813,101800,92711481,1250,1249,1250,1247,1765
20240813,101700,90510383,1249,1249,1249,1249,10
20240813,101600,90497893,1249,1249,1249,1249,0
20240813,101500,90497893,1249,1249,1249,1249,77
20240813,101400,90401720,1250,1249,1250,1249,61
20240813,101300,90325528,1249,1250,1251,1249,1513
20240813,101200,88435191,1252,1252,1252,1250,10518
20240813,101100,75281677,1253,1253,1253,1253,0
20240813,101000,75281677,1253,1253,1253,1253,501
20240813,100900,74653924,1253,1254,1254,1253,206
20240813,100800,74395805,1254,1255,1255,1254,2245
20240813,100700,71580503,1257,1257,1257,1255,3144
20240813,100600,67634160,1257,1257,1257,1257,0
20240813,100500,67634160,1257,1257,1257,1257,0
20240813,100400,67634160,1257,1257,1257,1257,102
20240813,100300,67505946,1257,1257,1257,1257,35
20240813,100200,67461951,1258,1258,1258,1258,0
20240813,100100,67461951,1258,1258,1259,1257,269
20240813,100000,67123813,1259,1259,1259,1259,18
20240813,095900,67101151,1261,1261,1261,1261,0
20240813,095800,67101151,1261,1260,1261,1258,480
20240813,095700,66496553,1261,1261,1261,1261,0
20240813,095600,66496553,1261,1259,1261,1259,143
20240813,095500,66316505,1259,1258,1259,1258,3
20240813,095400,66312730,1269,1269,1269,1269,0
20240813,095300,66312730,1269,1269,1269,1269,18
20240813,095200,66289888,1270,1256,1270,1256,1798
20240813,095100,64030933,1255,1255,1255,1255,0
20240813,095000,64030933,1255,1255,1255,1255,0
20240813,094900,64030933,1255,1258,1258,1255,75
20240813,094800,63936750,1265,1261,1273,1261,3461
20240813,094700,59570824,1258,1258,1264,1258,152
20240813,094600,59379595,1255,1255,1258,1254,22
20240813,094500,59351948,1254,1253,1259,1253,6165
20240813,094400,51617159,1253,1253,1253,1253,0
20240813,094300,51617159,1253,1253,1253,1253,0
20240813,094200,51617159,1253,1253,1253,1253,1
20240813,094100,51615906,1252,1252,1252,1252,578
20240813,094000,50892250,1253,1252,1253,1252,434
20240813,093900,50348872,1252,1252,1252,1252,30
20240813,093800,50311312,1252,1254,1254,1251,436
20240813,093700,49765372,1254,1255,1255,1254,83
20240813,093600,49661278,1254,1254,1254,1252,936
20240813,093500,48489070,1255,1253,1255,1253,735
20240813,093400,47567877,1253,1253,1253,1253,72
20240813,093300,47477661,1254,1253,1254,1253,4842
20240813,093200,41408894,1252,1255,1255,1252,1391
20240813,093100,39665751,1257,1258,1258,1255,10873
20240813,093000,26008907,1258,1260,1260,1258,1197
20240813,092900,24502969,1261,1261,1261,1261,0
20240813,092800,24502969,1261,1264,1264,1260,4771
20240813,092700,18487867,1265,1265,1265,1265,0
20240813,092600,18487867,1265,1265,1265,1265,0
20240813,092500,18487867,1265,1265,1265,1265,2
20240813,092400,18485337,1265,1265,1265,1265,0
20240813,092300,18485337,1265,1266,1266,1265,547
20240813,092200,17793360,1265,1265,1265,1265,0
20240813,092100,17793360,1265,1265,1265,1265,0
20240813,092000,17793360,1265,1265,1265,1265,231
20240813,091900,17501145,1265,1265,1265,1265,554
20240813,091800,16800335,1266,1266,1266,1266,0
20240813,091700,16800335,1266,1266,1266,1266,0
20240813,091600,16800335,1266,1266,1266,1266,0
20240813,091500,16800335,1266,1267,1267,1266,3297
20240813,091400,12626111,1270,1270,1270,1270,0
20240813,091300,12626111,1270,1270,1270,1270,0
20240813,091200,12626111,1270,1270,1270,1270,0
20240813,091100,12626111,1270,1269,1270,1269,3
20240813,091000,12622302,1271,1268,1271,1265,2758
20240813,090900,9133057,1268,1268,1268,1268,1
20240813,090800,9131789,1270,1272,1272,1270,323
20240813,090700,8721577,1275,1275,1275,1275,0
20240813,090600,8721577,1275,1275,1275,1275,0
20240813,090500,8721577,1275,1275,1275,1275,0
20240813,090400,8721577,1275,1269,1275,1269,307
20240813,090300,8331982,1277,1277,1277,1277,0
20240813,090200,8331982,1277,1278,1278,1264,279
20240813,090100,7979008,1275,1275,1275,1275,5000
20240813,090000,1604008,1278,1271,1278,1270,1262