KissMeData/014190/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185900,427160967,1600,1600,1600,1600,10272
20240807,185800,427160967,1600,1600,1600,1600,0
20240807,185700,427160967,1600,1600,1600,1600,0
20240807,185600,427160967,1600,1600,1600,1600,0
20240807,185500,427160967,1600,1600,1600,1600,0
20240807,185400,427160967,1600,1600,1600,1600,0
20240807,185300,427160967,1600,1600,1600,1600,0
20240807,185200,427160967,1600,1600,1600,1600,0
20240807,185100,427160967,1600,1600,1600,1600,0
20240807,185000,427160967,1600,1600,1600,1600,0
20240807,184900,427160967,1600,1600,1600,1600,0
20240807,184800,427160967,1600,1600,1600,1600,0
20240807,184700,427160967,1600,1600,1600,1600,0
20240807,184600,427160967,1600,1600,1600,1600,0
20240807,184500,427160967,1600,1600,1600,1600,0
20240807,184400,427160967,1600,1600,1600,1600,0
20240807,184300,427160967,1600,1600,1600,1600,0
20240807,184200,427160967,1600,1600,1600,1600,0
20240807,184100,427160967,1600,1600,1600,1600,0
20240807,184000,427160967,1600,1600,1600,1600,0
20240807,183900,427160967,1600,1600,1600,1600,0
20240807,183800,427160967,1600,1600,1600,1600,0
20240807,183700,427160967,1600,1600,1600,1600,0
20240807,183600,427160967,1600,1600,1600,1600,0
20240807,183500,427160967,1600,1600,1600,1600,0
20240807,183400,427160967,1600,1600,1600,1600,0
20240807,183300,427160967,1600,1600,1600,1600,0
20240807,183200,427160967,1600,1600,1600,1600,0
20240807,183100,427160967,1600,1600,1600,1600,0
20240807,183000,427160967,1600,1600,1600,1600,0
20240807,182900,427160967,1600,1600,1600,1600,10272
20240807,182800,427160967,1600,1600,1600,1600,0
20240807,182700,427160967,1600,1600,1600,1600,0
20240807,182600,427160967,1600,1600,1600,1600,0
20240807,182500,427160967,1600,1600,1600,1600,0
20240807,182400,427160967,1600,1600,1600,1600,0
20240807,182300,427160967,1600,1600,1600,1600,0
20240807,182200,427160967,1600,1600,1600,1600,0
20240807,182100,427160967,1600,1600,1600,1600,0
20240807,182000,427160967,1600,1600,1600,1600,0
20240807,181900,427160967,1600,1600,1600,1600,0
20240807,181800,427160967,1600,1600,1600,1600,0
20240807,181700,427160967,1600,1600,1600,1600,0
20240807,181600,427160967,1600,1600,1600,1600,0
20240807,181500,427160967,1600,1600,1600,1600,0
20240807,181400,427160967,1600,1600,1600,1600,0
20240807,181300,427160967,1600,1600,1600,1600,0
20240807,181200,427160967,1600,1600,1600,1600,0
20240807,181100,427160967,1600,1600,1600,1600,0
20240807,181000,427160967,1600,1600,1600,1600,0
20240807,180900,427160967,1600,1600,1600,1600,0
20240807,180800,427160967,1600,1600,1600,1600,0
20240807,180700,427160967,1600,1600,1600,1600,0
20240807,180600,427160967,1600,1600,1600,1600,0
20240807,180500,427160967,1600,1600,1600,1600,0
20240807,180400,427160967,1600,1600,1600,1600,0
20240807,180300,427160967,1600,1600,1600,1600,0
20240807,180200,427160967,1600,1600,1600,1600,0
20240807,180100,427160967,1600,1600,1600,1600,0
20240807,180000,427160967,1600,1600,1600,1600,0
20240807,175900,427160967,1600,1600,1600,1600,10272
20240807,175800,427160967,1600,1600,1600,1600,0
20240807,175700,427160967,1600,1600,1600,1600,0
20240807,175600,427160967,1600,1600,1600,1600,0
20240807,175500,427160967,1600,1600,1600,1600,0
20240807,175400,427160967,1600,1600,1600,1600,0
20240807,175300,427160967,1600,1600,1600,1600,0
20240807,175200,427160967,1600,1600,1600,1600,0
20240807,175100,427160967,1600,1600,1600,1600,0
20240807,175000,427160967,1600,1600,1600,1600,0
20240807,174900,427160967,1600,1600,1600,1600,0
20240807,174800,427160967,1600,1600,1600,1600,0
20240807,174700,427160967,1600,1600,1600,1600,0
20240807,174600,427160967,1600,1600,1600,1600,0
20240807,174500,427160967,1600,1600,1600,1600,0
20240807,174400,427160967,1600,1600,1600,1600,0
20240807,174300,427160967,1600,1600,1600,1600,0
20240807,174200,427160967,1600,1600,1600,1600,0
20240807,174100,427160967,1600,1600,1600,1600,0
20240807,174000,427160967,1600,1600,1600,1600,0
20240807,173900,427160967,1600,1600,1600,1600,0
20240807,173800,427160967,1600,1600,1600,1600,0
20240807,173700,427160967,1600,1600,1600,1600,0
20240807,173600,427160967,1600,1600,1600,1600,0
20240807,173500,427160967,1600,1600,1600,1600,0
20240807,173400,427160967,1600,1600,1600,1600,0
20240807,173300,427160967,1600,1600,1600,1600,0
20240807,173200,427160967,1600,1600,1600,1600,0
20240807,173100,427160967,1600,1600,1600,1600,0
20240807,173000,427160967,1600,1600,1600,1600,0
20240807,172900,427160967,1600,1600,1600,1600,10272
20240807,172800,427160967,1600,1600,1600,1600,0
20240807,172700,427160967,1600,1600,1600,1600,0
20240807,172600,427160967,1600,1600,1600,1600,0
20240807,172500,427160967,1600,1600,1600,1600,0
20240807,172400,427160967,1600,1600,1600,1600,0
20240807,172300,427160967,1600,1600,1600,1600,0
20240807,172200,427160967,1600,1600,1600,1600,0
20240807,172100,427160967,1600,1600,1600,1600,0
20240807,172000,427160967,1600,1600,1600,1600,0
20240807,171900,427160967,1600,1600,1600,1600,0
20240807,171800,427160967,1600,1600,1600,1600,0
20240807,171700,427160967,1600,1600,1600,1600,0
20240807,171600,427160967,1600,1600,1600,1600,0
20240807,171500,427160967,1600,1600,1600,1600,0
20240807,171400,427160967,1600,1600,1600,1600,0
20240807,171300,427160967,1600,1600,1600,1600,0
20240807,171200,427160967,1600,1600,1600,1600,0
20240807,171100,427160967,1600,1600,1600,1600,0
20240807,171000,427160967,1600,1600,1600,1600,0
20240807,170900,427160967,1600,1600,1600,1600,0
20240807,170800,427160967,1600,1600,1600,1600,0
20240807,170700,427160967,1600,1600,1600,1600,0
20240807,170600,427160967,1600,1600,1600,1600,0
20240807,170500,427160967,1600,1600,1600,1600,0
20240807,170400,427160967,1600,1600,1600,1600,0
20240807,170300,427160967,1600,1600,1600,1600,0
20240807,170200,427160967,1600,1600,1600,1600,0
20240807,170100,427160967,1600,1600,1600,1600,0
20240807,170000,427160967,1600,1600,1600,1600,0
20240807,165900,427160967,1600,1600,1600,1600,10272
20240807,165800,427160967,1600,1600,1600,1600,0
20240807,165700,427160967,1600,1600,1600,1600,0
20240807,165600,427160967,1600,1600,1600,1600,0
20240807,165500,427160967,1600,1600,1600,1600,0
20240807,165400,427160967,1600,1600,1600,1600,0
20240807,165300,427160967,1600,1600,1600,1600,0
20240807,165200,427160967,1600,1600,1600,1600,0
20240807,165100,427160967,1600,1600,1600,1600,0
20240807,165000,427160967,1600,1600,1600,1600,0
20240807,164900,427160967,1600,1600,1600,1600,0
20240807,164800,427160967,1600,1600,1600,1600,0
20240807,164700,427160967,1600,1600,1600,1600,0
20240807,164600,427160967,1600,1600,1600,1600,0
20240807,164500,427160967,1600,1600,1600,1600,0
20240807,164400,427160967,1600,1600,1600,1600,0
20240807,164300,427160967,1600,1600,1600,1600,0
20240807,164200,427160967,1600,1600,1600,1600,0
20240807,164100,427160967,1600,1600,1600,1600,0
20240807,164000,427160967,1600,1600,1600,1600,0
20240807,163900,427160967,1600,1600,1600,1600,0
20240807,163800,427160967,1600,1600,1600,1600,0
20240807,163700,427160967,1600,1600,1600,1600,0
20240807,163600,427160967,1600,1600,1600,1600,0
20240807,163500,427160967,1600,1600,1600,1600,0
20240807,163400,427160967,1600,1600,1600,1600,0
20240807,163300,427160967,1600,1600,1600,1600,0
20240807,163200,427160967,1600,1600,1600,1600,0
20240807,163100,427160967,1600,1600,1600,1600,0
20240807,163000,427160967,1600,1600,1600,1600,0
20240807,162900,427160967,1600,1600,1600,1600,10272
20240807,162800,427160967,1600,1600,1600,1600,0
20240807,162700,427160967,1600,1600,1600,1600,0
20240807,162600,427160967,1600,1600,1600,1600,0
20240807,162500,427160967,1600,1600,1600,1600,0
20240807,162400,427160967,1600,1600,1600,1600,0
20240807,162300,427160967,1600,1600,1600,1600,0
20240807,162200,427160967,1600,1600,1600,1600,0
20240807,162100,427160967,1600,1600,1600,1600,0
20240807,162000,427160967,1600,1600,1600,1600,0
20240807,161900,427160967,1600,1600,1600,1600,0
20240807,161800,427160967,1600,1600,1600,1600,0
20240807,161700,427160967,1600,1600,1600,1600,0
20240807,161600,427160967,1600,1600,1600,1600,0
20240807,161500,427160967,1600,1600,1600,1600,0
20240807,161400,427160967,1600,1600,1600,1600,0
20240807,161300,427160967,1600,1600,1600,1600,0
20240807,161200,427160967,1600,1600,1600,1600,0
20240807,161100,427160967,1600,1600,1600,1600,0
20240807,161000,427160967,1600,1600,1600,1600,0
20240807,160900,427160967,1600,1600,1600,1600,0
20240807,160800,427160967,1600,1600,1600,1600,0
20240807,160700,427160967,1600,1600,1600,1600,0
20240807,160600,427160967,1600,1600,1600,1600,0
20240807,160500,427160967,1600,1600,1600,1600,0
20240807,160400,427160967,1600,1600,1600,1600,0
20240807,160300,427160967,1600,1600,1600,1600,0
20240807,160200,427160967,1600,1600,1600,1600,0
20240807,160100,427160967,1600,1600,1600,1600,0
20240807,160000,427160967,1600,1600,1600,1600,0
20240807,155900,427160967,1600,1600,1600,1600,10272
20240807,155800,427160967,1600,1600,1600,1600,0
20240807,155700,427160967,1600,1600,1600,1600,0
20240807,155600,427160967,1600,1600,1600,1600,0
20240807,155500,427160967,1600,1600,1600,1600,0
20240807,155400,427160967,1600,1600,1600,1600,0
20240807,155300,427160967,1600,1600,1600,1600,0
20240807,155200,427160967,1600,1600,1600,1600,0
20240807,155100,427160967,1600,1600,1600,1600,0
20240807,155000,427160967,1600,1600,1600,1600,0
20240807,154900,427160967,1600,1600,1600,1600,0
20240807,154800,427160967,1600,1600,1600,1600,0
20240807,154700,427160967,1600,1600,1600,1600,0
20240807,154600,427160967,1600,1600,1600,1600,0
20240807,154500,427160967,1600,1600,1600,1600,0
20240807,154400,427160967,1600,1600,1600,1600,0
20240807,154300,427160967,1600,1600,1600,1600,0
20240807,154200,427160967,1600,1600,1600,1600,0
20240807,154100,427160967,1600,1600,1600,1600,0
20240807,154000,427160967,1600,1600,1600,1600,0
20240807,153900,427160967,1600,1600,1600,1600,0
20240807,153800,427160967,1600,1600,1600,1600,0
20240807,153700,427160967,1600,1600,1600,1600,0
20240807,153600,427160967,1600,1600,1600,1600,0
20240807,153500,427160967,1600,1600,1600,1600,0
20240807,153400,427160967,1600,1600,1600,1600,0
20240807,153300,427160967,1600,1600,1600,1600,0
20240807,153200,427160967,1600,1600,1600,1600,0
20240807,153100,427160967,1600,1600,1600,1600,0
20240807,153000,427160967,1600,1600,1600,1600,10272
20240807,152900,410725767,1615,1615,1615,1615,0
20240807,152800,410725767,1615,1615,1615,1615,0
20240807,152700,410725767,1615,1615,1615,1615,0
20240807,152600,410725767,1615,1615,1615,1615,0
20240807,152500,410725767,1615,1615,1615,1615,0
20240807,152400,410725767,1615,1615,1615,1615,0
20240807,152300,410725767,1615,1615,1615,1615,0
20240807,152200,410725767,1615,1615,1615,1615,0
20240807,152100,410725767,1615,1615,1615,1615,0
20240807,152000,410725767,1615,1615,1615,1615,0
20240807,151900,410725767,1615,1617,1617,1615,3468
20240807,151800,405122216,1617,1620,1620,1617,2
20240807,151700,405118979,1620,1620,1620,1620,0
20240807,151600,405118979,1620,1617,1620,1617,502
20240807,151500,404307239,1618,1633,1633,1617,5025
20240807,151400,396174326,1619,1619,1619,1619,0
20240807,151300,396174326,1619,1619,1619,1619,0
20240807,151200,396174326,1619,1619,1619,1619,0
20240807,151100,396174326,1619,1622,1622,1619,105
20240807,151000,396004247,1621,1622,1622,1621,14
20240807,150900,395981540,1622,1622,1622,1622,184
20240807,150800,395683092,1622,1622,1622,1622,4
20240807,150700,395676604,1622,1620,1622,1620,105
20240807,150600,395506500,1620,1620,1620,1620,14
20240807,150500,395483820,1617,1617,1617,1617,247
20240807,150400,395084421,1617,1618,1618,1617,60
20240807,150300,394987371,1620,1620,1620,1620,0
20240807,150200,394987371,1620,1620,1620,1620,0
20240807,150100,394987371,1620,1620,1620,1620,0
20240807,150000,394987371,1620,1620,1620,1620,53
20240807,145900,394901511,1620,1618,1621,1618,473
20240807,145800,394136175,1618,1618,1618,1618,0
20240807,145700,394136175,1618,1618,1618,1618,0
20240807,145600,394136175,1618,1619,1619,1618,1265
20240807,145500,392089225,1618,1621,1621,1618,7873
20240807,145400,379336389,1627,1622,1627,1621,1319
20240807,145300,377196976,1628,1628,1628,1628,0
20240807,145200,377196976,1628,1628,1628,1628,0
20240807,145100,377196976,1628,1624,1628,1624,39
20240807,145000,377133488,1622,1622,1622,1622,460
20240807,144900,376387368,1624,1624,1624,1624,9
20240807,144800,376372752,1624,1624,1624,1624,1
20240807,144700,376371128,1622,1622,1622,1622,12
20240807,144600,376351664,1624,1624,1624,1624,280
20240807,144500,375896944,1623,1625,1625,1623,682
20240807,144400,374790004,1625,1625,1628,1625,1067
20240807,144300,373055709,1625,1625,1627,1625,2249
20240807,144200,369401078,1625,1627,1627,1625,869
20240807,144100,367988927,1627,1627,1627,1626,339
20240807,144000,367437498,1627,1630,1630,1627,1247
20240807,143900,365408608,1630,1630,1630,1630,0
20240807,143800,365408608,1630,1628,1633,1627,70
20240807,143700,365294651,1629,1630,1630,1629,40
20240807,143600,365229461,1631,1631,1631,1631,0
20240807,143500,365229461,1631,1630,1631,1629,112
20240807,143400,365046999,1630,1632,1632,1630,753
20240807,143300,363818181,1632,1632,1632,1630,38
20240807,143200,363756227,1632,1633,1633,1632,146
20240807,143100,363517939,1634,1634,1634,1634,360
20240807,143000,362929699,1636,1636,1636,1636,4
20240807,142900,362923155,1636,1636,1636,1636,102
20240807,142800,362756283,1635,1635,1635,1635,0
20240807,142700,362756283,1635,1635,1635,1635,0
20240807,142600,362756283,1635,1635,1635,1635,0
20240807,142500,362756283,1635,1635,1635,1634,44
20240807,142400,362684376,1636,1636,1636,1635,14
20240807,142300,362661484,1635,1635,1635,1635,328
20240807,142200,362125204,1635,1635,1635,1635,0
20240807,142100,362125204,1635,1635,1635,1635,0
20240807,142000,362125204,1635,1635,1635,1635,0
20240807,141900,362125204,1635,1635,1635,1635,0
20240807,141800,362125204,1635,1635,1635,1635,0
20240807,141700,362125204,1635,1635,1635,1635,0
20240807,141600,362125204,1635,1635,1635,1635,20
20240807,141500,362092504,1637,1637,1637,1637,3
20240807,141400,362087593,1637,1637,1637,1637,4
20240807,141300,362081045,1637,1637,1637,1635,780
20240807,141200,360805738,1637,1637,1637,1637,6
20240807,141100,360795916,1637,1637,1638,1637,15
20240807,141000,360771351,1637,1637,1637,1637,201
20240807,140900,360442314,1635,1635,1635,1635,0
20240807,140800,360442314,1635,1635,1635,1635,55
20240807,140700,360352389,1635,1635,1635,1635,0
20240807,140600,360352389,1635,1635,1635,1635,0
20240807,140500,360352389,1635,1635,1635,1635,0
20240807,140400,360352389,1635,1635,1635,1635,9
20240807,140300,360337674,1635,1635,1635,1635,0
20240807,140200,360337674,1635,1635,1635,1635,0
20240807,140100,360337674,1635,1635,1635,1635,0
20240807,140000,360337674,1635,1635,1635,1635,0
20240807,135900,360337674,1635,1635,1635,1635,0
20240807,135800,360337674,1635,1635,1635,1635,49
20240807,135700,360257559,1630,1630,1630,1630,0
20240807,135600,360257559,1630,1630,1630,1630,0
20240807,135500,360257559,1630,1630,1630,1630,8
20240807,135400,360244519,1630,1630,1630,1629,8
20240807,135300,360231480,1630,1630,1630,1630,7
20240807,135200,360220070,1630,1631,1631,1630,306
20240807,135100,359721289,1631,1631,1631,1631,6
20240807,135000,359711503,1631,1632,1632,1630,306
20240807,134900,359212534,1632,1632,1632,1632,7
20240807,134800,359201110,1632,1630,1632,1630,25
20240807,134700,359160348,1630,1630,1630,1630,8
20240807,134600,359147308,1629,1630,1630,1629,8
20240807,134500,359134269,1630,1630,1630,1630,6
20240807,134400,359124489,1630,1630,1630,1630,8
20240807,134300,359111449,1630,1630,1630,1630,6
20240807,134200,359101669,1630,1630,1630,1630,17
20240807,134100,359073959,1630,1630,1630,1630,5
20240807,134000,359065809,1630,1630,1630,1630,6
20240807,133900,359056029,1630,1630,1630,1630,6
20240807,133800,359046249,1630,1630,1630,1630,5
20240807,133700,359038099,1630,1631,1631,1630,201
20240807,133600,358710468,1631,1631,1631,1631,5
20240807,133500,358702313,1631,1631,1631,1631,7
20240807,133400,358690896,1631,1631,1631,1631,7
20240807,133300,358679479,1631,1632,1632,1631,611
20240807,133200,357682936,1632,1632,1633,1631,84
20240807,133100,357545900,1632,1632,1632,1632,6
20240807,133000,357536108,1632,1632,1632,1632,5
20240807,132900,357527948,1632,1632,1632,1632,7
20240807,132800,357516524,1632,1632,1632,1632,3
20240807,132700,357511628,1631,1631,1631,1631,14
20240807,132600,357488794,1631,1631,1631,1631,16
20240807,132500,357462698,1631,1631,1631,1631,5
20240807,132400,357454543,1631,1631,1631,1631,5
20240807,132300,357446388,1631,1631,1631,1630,11
20240807,132200,357428448,1631,1631,1631,1631,5
20240807,132100,357420293,1631,1631,1631,1631,8
20240807,132000,357407245,1631,1631,1631,1631,40
20240807,131900,357342005,1630,1630,1630,1630,5
20240807,131800,357333855,1631,1631,1631,1631,8
20240807,131700,357320807,1631,1631,1631,1631,4
20240807,131600,357314283,1631,1631,1631,1631,5
20240807,131500,357306128,1631,1631,1631,1631,7
20240807,131400,357294711,1631,1631,1631,1631,6
20240807,131300,357284925,1631,1631,1632,1631,1092
20240807,131200,355502842,1631,1631,1631,1631,13
20240807,131100,355481639,1631,1631,1631,1631,215
20240807,131000,355130974,1630,1630,1630,1630,0
20240807,130900,355130974,1630,1630,1630,1630,6
20240807,130800,355121194,1631,1630,1631,1630,95
20240807,130700,354966256,1630,1630,1631,1630,17
20240807,130600,354938545,1630,1630,1630,1630,6
20240807,130500,354928765,1630,1630,1630,1630,5
20240807,130400,354920615,1630,1630,1630,1630,8
20240807,130300,354907575,1630,1630,1630,1630,6
20240807,130200,354897795,1630,1630,1630,1630,8
20240807,130100,354884755,1630,1630,1630,1630,5
20240807,130000,354876605,1630,1630,1632,1630,1031
20240807,125900,353194075,1630,1629,1630,1629,55
20240807,125800,353104445,1629,1629,1629,1629,0
20240807,125700,353104445,1629,1629,1629,1629,1
20240807,125600,353102816,1630,1630,1630,1630,0
20240807,125500,353102816,1630,1630,1630,1630,3
20240807,125400,353097926,1630,1632,1632,1630,6081
20240807,125300,343183958,1632,1632,1632,1632,0
20240807,125200,343183958,1632,1632,1632,1632,20
20240807,125100,343151318,1633,1633,1633,1633,60
20240807,125000,343053338,1632,1632,1633,1632,20
20240807,124900,343020694,1638,1632,1638,1630,684
20240807,124800,341901603,1632,1635,1635,1632,4743
20240807,124700,334160475,1635,1635,1635,1635,16
20240807,124600,334134315,1635,1635,1635,1635,6
20240807,124500,334124505,1635,1635,1635,1635,7
20240807,124400,334113060,1635,1635,1635,1635,290
20240807,124300,333638910,1635,1635,1635,1635,0
20240807,124200,333638910,1635,1635,1635,1635,10
20240807,124100,333622560,1635,1635,1635,1635,0
20240807,124000,333622560,1635,1635,1635,1635,54
20240807,123900,333534270,1635,1635,1635,1635,1
20240807,123800,333532635,1635,1635,1635,1635,6
20240807,123700,333522825,1635,1635,1635,1635,17
20240807,123600,333495030,1635,1635,1635,1635,115
20240807,123500,333307005,1635,1637,1637,1635,290
20240807,123400,332832447,1637,1637,1637,1637,253
20240807,123300,332418286,1639,1639,1639,1639,0
20240807,123200,332418286,1639,1639,1639,1639,0
20240807,123100,332418286,1639,1639,1639,1639,31
20240807,123000,332367477,1639,1639,1639,1639,0
20240807,122900,332367477,1639,1639,1639,1639,0
20240807,122800,332367477,1639,1639,1639,1639,0
20240807,122700,332367477,1639,1639,1639,1639,0
20240807,122600,332367477,1639,1639,1639,1639,0
20240807,122500,332367477,1639,1639,1639,1639,0
20240807,122400,332367477,1639,1639,1639,1639,3
20240807,122300,332362560,1639,1639,1639,1639,0
20240807,122200,332362560,1639,1639,1639,1639,0
20240807,122100,332362560,1639,1639,1639,1639,0
20240807,122000,332362560,1639,1639,1639,1639,0
20240807,121900,332362560,1639,1639,1639,1639,0
20240807,121800,332362560,1639,1639,1639,1639,0
20240807,121700,332362560,1639,1639,1639,1639,4
20240807,121600,332356004,1639,1639,1639,1639,6
20240807,121500,332346170,1638,1639,1639,1638,257
20240807,121400,331925197,1639,1639,1639,1639,3
20240807,121300,331920280,1639,1638,1639,1638,2014
20240807,121200,328619347,1638,1638,1638,1638,0
20240807,121100,328619347,1638,1638,1638,1638,2
20240807,121000,328616071,1639,1639,1639,1639,0
20240807,120900,328616071,1639,1639,1639,1639,0
20240807,120800,328616071,1639,1639,1639,1639,3497
20240807,120700,322884488,1639,1640,1640,1639,55
20240807,120600,322794342,1640,1640,1640,1640,7
20240807,120500,322782862,1640,1640,1640,1639,156
20240807,120400,322527172,1640,1640,1640,1640,6
20240807,120300,322517332,1640,1640,1640,1640,15
20240807,120200,322492732,1640,1639,1640,1639,16
20240807,120100,322466504,1645,1639,1645,1639,2608
20240807,120000,318176478,1639,1639,1639,1639,6
20240807,115900,318166644,1639,1639,1639,1639,7
20240807,115800,318155171,1639,1639,1639,1639,6
20240807,115700,318145337,1639,1639,1639,1639,7
20240807,115600,318133864,1639,1640,1640,1638,157
20240807,115500,317876558,1641,1645,1645,1641,1068
20240807,115400,316122817,1647,1646,1647,1646,2
20240807,115300,316119524,1646,1646,1646,1646,4
20240807,115200,316112940,1645,1645,1645,1645,0
20240807,115100,316112940,1645,1645,1645,1645,11
20240807,115000,316094845,1645,1645,1645,1645,8
20240807,114900,316081685,1645,1644,1645,1644,16
20240807,114800,316055380,1644,1647,1647,1644,900
20240807,114700,314575755,1645,1645,1645,1645,249
20240807,114600,314166150,1645,1644,1645,1644,2
20240807,114500,314162861,1644,1644,1644,1644,0
20240807,114400,314162861,1644,1644,1644,1644,0
20240807,114300,314162861,1644,1644,1644,1644,0
20240807,114200,314162861,1644,1644,1644,1644,201
20240807,114100,313832417,1644,1644,1644,1644,1
20240807,114000,313830773,1642,1642,1642,1642,0
20240807,113900,313830773,1642,1642,1642,1642,0
20240807,113800,313830773,1642,1642,1642,1642,5
20240807,113700,313822563,1642,1642,1642,1642,17
20240807,113600,313794649,1642,1642,1642,1642,11
20240807,113500,313776587,1641,1640,1641,1640,22
20240807,113400,313740492,1640,1641,1641,1640,22
20240807,113300,313704411,1641,1641,1641,1641,21
20240807,113200,313669950,1641,1640,1641,1640,85
20240807,113100,313530476,1640,1640,1640,1640,6
20240807,113000,313520636,1640,1640,1640,1640,101
20240807,112900,313354996,1640,1638,1640,1638,23
20240807,112800,313317309,1638,1638,1638,1638,6
20240807,112700,313307481,1638,1637,1638,1637,15
20240807,112600,313282921,1637,1637,1637,1637,6
20240807,112500,313273099,1637,1637,1637,1637,7
20240807,112400,313261640,1637,1637,1637,1637,5
20240807,112300,313253455,1638,1636,1638,1636,281
20240807,112200,312793215,1637,1637,1637,1637,6
20240807,112100,312783393,1637,1637,1637,1637,18
20240807,112000,312753927,1637,1635,1637,1635,85
20240807,111900,312614939,1635,1635,1635,1635,11
20240807,111800,312596954,1635,1638,1638,1635,252
20240807,111700,312184574,1638,1639,1639,1638,188
20240807,111600,311876459,1639,1640,1640,1639,56
20240807,111500,311784664,1640,1640,1640,1640,1
20240807,111400,311783024,1640,1640,1640,1640,1
20240807,111300,311781384,1640,1640,1640,1640,0
20240807,111200,311781384,1640,1640,1640,1640,66
20240807,111100,311673144,1640,1640,1640,1640,177
20240807,111000,311382864,1641,1641,1641,1641,226
20240807,110900,311011998,1642,1642,1642,1642,2
20240807,110800,311008714,1641,1641,1641,1641,11
20240807,110700,310990663,1640,1640,1640,1640,10
20240807,110600,310974263,1639,1639,1639,1639,80
20240807,110500,310843143,1639,1637,1639,1637,328
20240807,110400,310305679,1637,1636,1637,1636,57
20240807,110300,310212416,1635,1636,1636,1635,376
20240807,110200,309597653,1637,1647,1647,1637,13507
20240807,110100,287430794,1646,1649,1649,1646,4824
20240807,110000,279483929,1649,1648,1649,1648,2532
20240807,105900,275311192,1648,1650,1650,1648,2987
20240807,105800,270384558,1650,1652,1654,1649,8806
20240807,105700,255854423,1652,1652,1652,1652,6
20240807,105600,255844511,1651,1651,1651,1651,11
20240807,105500,255826350,1651,1650,1651,1650,819
20240807,105400,254474494,1650,1650,1650,1650,237
20240807,105300,254083444,1650,1651,1651,1650,3891
20240807,105200,247661728,1651,1650,1651,1650,1318
20240807,105100,245487018,1651,1651,1660,1651,108
20240807,105000,245307929,1650,1649,1650,1649,540
20240807,104900,244416959,1649,1647,1655,1647,298
20240807,104800,243925859,1647,1646,1651,1646,5970
20240807,104700,234076429,1645,1645,1645,1645,284
20240807,104600,233609249,1645,1645,1648,1645,1455
20240807,104500,231215435,1645,1641,1648,1641,7104
20240807,104400,219512066,1641,1641,1641,1641,24
20240807,104300,219472682,1641,1641,1644,1640,167
20240807,104200,219198585,1640,1640,1640,1640,475
20240807,104100,218419585,1641,1641,1645,1641,321
20240807,104000,217892427,1641,1638,1643,1638,2114
20240807,103900,214425496,1638,1637,1638,1637,35
20240807,103800,214368181,1637,1637,1637,1637,26
20240807,103700,214325619,1636,1636,1636,1636,1278
20240807,103600,212234811,1636,1640,1644,1636,194
20240807,103500,211916613,1640,1640,1644,1640,13758
20240807,103400,189298812,1640,1639,1640,1639,1028
20240807,103300,187613737,1641,1639,1641,1637,3776
20240807,103200,181420293,1636,1635,1636,1635,749
20240807,103100,180194957,1635,1633,1635,1633,319
20240807,103000,179673512,1633,1633,1633,1633,126
20240807,102900,179467754,1630,1630,1630,1630,0
20240807,102800,179467754,1630,1630,1632,1630,66
20240807,102700,179360154,1630,1629,1635,1627,277
20240807,102600,178908462,1629,1629,1629,1629,28
20240807,102500,178862850,1631,1623,1631,1621,6782
20240807,102400,167816019,1621,1621,1621,1621,56
20240807,102300,167725243,1621,1618,1622,1618,288
20240807,102200,167258852,1618,1613,1619,1613,9966
20240807,102100,151146969,1612,1613,1613,1612,1405
20240807,102000,148880804,1613,1610,1613,1610,473
20240807,101900,148118856,1607,1607,1610,1607,10
20240807,101800,148102781,1609,1609,1609,1609,200
20240807,101700,147780981,1609,1604,1611,1604,453
20240807,101600,147052689,1604,1601,1605,1601,890
20240807,101500,145626573,1598,1595,1598,1595,5027
20240807,101400,137608448,1592,1592,1592,1592,0
20240807,101300,137608448,1592,1592,1592,1592,9
20240807,101200,137594120,1592,1592,1592,1592,0
20240807,101100,137594120,1592,1592,1592,1592,2258
20240807,101000,133999384,1589,1592,1592,1589,10067
20240807,100900,117986160,1591,1590,1591,1589,6330
20240807,100800,107921789,1588,1588,1588,1588,0
20240807,100700,107921789,1588,1588,1588,1588,0
20240807,100600,107921789,1588,1587,1588,1587,17
20240807,100500,107894798,1587,1587,1587,1585,23
20240807,100400,107858309,1587,1587,1587,1587,2
20240807,100300,107855135,1584,1590,1590,1584,451
20240807,100200,107139881,1593,1590,1593,1590,10
20240807,100100,107123978,1589,1595,1595,1589,3069
20240807,100000,102240539,1590,1590,1590,1590,0
20240807,095900,102240539,1590,1589,1590,1589,961
20240807,095800,100713430,1585,1585,1585,1585,707
20240807,095700,99592835,1585,1586,1586,1585,342
20240807,095600,99050745,1586,1586,1586,1586,39
20240807,095500,98988891,1586,1586,1586,1586,4
20240807,095400,98982547,1585,1585,1585,1585,2455
20240807,095300,95091372,1585,1587,1587,1584,878
20240807,095200,93699721,1587,1587,1587,1586,195
20240807,095100,93390361,1589,1589,1590,1588,910
20240807,095000,91944601,1589,1589,1589,1589,39
20240807,094900,91882630,1589,1589,1589,1589,0
20240807,094800,91882630,1589,1589,1589,1589,50
20240807,094700,91803180,1589,1589,1589,1589,187
20240807,094600,91506037,1590,1590,1591,1590,1020
20240807,094500,89883925,1590,1590,1590,1590,1
20240807,094400,89882335,1590,1590,1590,1590,1
20240807,094300,89880745,1589,1590,1591,1589,201
20240807,094200,89561190,1590,1590,1590,1590,475
20240807,094100,88805940,1590,1590,1590,1590,90
20240807,094000,88662840,1590,1590,1590,1590,0
20240807,093900,88662840,1590,1590,1590,1590,0
20240807,093800,88662840,1590,1590,1590,1590,0
20240807,093700,88662840,1590,1589,1590,1589,32
20240807,093600,88611973,1589,1589,1589,1589,1
20240807,093500,88610384,1589,1589,1589,1588,39
20240807,093400,88548445,1588,1587,1588,1587,36
20240807,093300,88491288,1587,1587,1587,1587,0
20240807,093200,88491288,1587,1587,1587,1587,0
20240807,093100,88491288,1587,1587,1587,1587,1
20240807,093000,88489701,1587,1596,1596,1587,1764
20240807,092900,85674474,1598,1599,1600,1597,1578
20240807,092800,83150660,1600,1599,1602,1599,765
20240807,092700,81925625,1599,1596,1600,1596,1084
20240807,092600,80192326,1597,1597,1597,1597,44
20240807,092500,80122058,1597,1595,1598,1595,1148
20240807,092400,78289687,1595,1587,1595,1587,777
20240807,092300,77050953,1586,1585,1586,1585,611
20240807,092200,76082515,1585,1584,1590,1582,548
20240807,092100,75214575,1584,1587,1589,1584,2765
20240807,092000,70828801,1585,1584,1585,1584,216
20240807,091900,70486442,1583,1582,1585,1582,16
20240807,091800,70461110,1582,1574,1582,1574,3595
20240807,091700,64789555,1572,1572,1572,1572,77
20240807,091600,64668511,1572,1569,1576,1569,129
20240807,091500,64465318,1569,1569,1575,1569,514
20240807,091400,63655817,1566,1569,1571,1564,2378
20240807,091300,59924919,1569,1564,1570,1564,1040
20240807,091200,58293742,1564,1562,1568,1562,2308
20240807,091100,54677075,1562,1562,1567,1560,127
20240807,091000,54478808,1560,1562,1562,1560,108
20240807,090900,54310312,1560,1560,1562,1560,22
20240807,090800,54275986,1560,1562,1562,1558,188
20240807,090700,53982834,1562,1560,1562,1560,19
20240807,090600,53953192,1560,1558,1560,1558,1368
20240807,090500,51821840,1558,1556,1558,1556,545
20240807,090400,50973792,1556,1555,1565,1555,2321
20240807,090300,47342988,1555,1550,1563,1550,650
20240807,090200,46327758,1564,1557,1564,1549,2735
20240807,090100,42065977,1549,1557,1557,1549,790
20240807,090000,40838217,1559,1520,1560,1520,26652