KissMeData/014190/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185800,97300525,1655,1655,1655,1655,1214
20240812,185700,97300525,1655,1655,1655,1655,0
20240812,185600,97300525,1655,1655,1655,1655,0
20240812,185500,97300525,1655,1655,1655,1655,0
20240812,185400,97300525,1655,1655,1655,1655,0
20240812,185300,97300525,1655,1655,1655,1655,0
20240812,185200,97300525,1655,1655,1655,1655,0
20240812,185100,97300525,1655,1655,1655,1655,0
20240812,185000,97300525,1655,1655,1655,1655,0
20240812,184900,97300525,1655,1655,1655,1655,0
20240812,184800,97300525,1655,1655,1655,1655,0
20240812,184700,97300525,1655,1655,1655,1655,0
20240812,184600,97300525,1655,1655,1655,1655,0
20240812,184500,97300525,1655,1655,1655,1655,0
20240812,184400,97300525,1655,1655,1655,1655,0
20240812,184300,97300525,1655,1655,1655,1655,0
20240812,184200,97300525,1655,1655,1655,1655,0
20240812,184100,97300525,1655,1655,1655,1655,0
20240812,184000,97300525,1655,1655,1655,1655,0
20240812,183900,97300525,1655,1655,1655,1655,0
20240812,183800,97300525,1655,1655,1655,1655,0
20240812,183700,97300525,1655,1655,1655,1655,0
20240812,183600,97300525,1655,1655,1655,1655,0
20240812,183500,97300525,1655,1655,1655,1655,0
20240812,183400,97300525,1655,1655,1655,1655,0
20240812,183300,97300525,1655,1655,1655,1655,0
20240812,183200,97300525,1655,1655,1655,1655,0
20240812,183100,97300525,1655,1655,1655,1655,0
20240812,183000,97300525,1655,1655,1655,1655,0
20240812,182900,97300525,1655,1655,1655,1655,0
20240812,182800,97300525,1655,1655,1655,1655,1214
20240812,182700,97300525,1655,1655,1655,1655,0
20240812,182600,97300525,1655,1655,1655,1655,0
20240812,182500,97300525,1655,1655,1655,1655,0
20240812,182400,97300525,1655,1655,1655,1655,0
20240812,182300,97300525,1655,1655,1655,1655,0
20240812,182200,97300525,1655,1655,1655,1655,0
20240812,182100,97300525,1655,1655,1655,1655,0
20240812,182000,97300525,1655,1655,1655,1655,0
20240812,181900,97300525,1655,1655,1655,1655,0
20240812,181800,97300525,1655,1655,1655,1655,0
20240812,181700,97300525,1655,1655,1655,1655,0
20240812,181600,97300525,1655,1655,1655,1655,0
20240812,181500,97300525,1655,1655,1655,1655,0
20240812,181400,97300525,1655,1655,1655,1655,0
20240812,181300,97300525,1655,1655,1655,1655,0
20240812,181200,97300525,1655,1655,1655,1655,0
20240812,181100,97300525,1655,1655,1655,1655,0
20240812,181000,97300525,1655,1655,1655,1655,0
20240812,180900,97300525,1655,1655,1655,1655,0
20240812,180800,97300525,1655,1655,1655,1655,0
20240812,180700,97300525,1655,1655,1655,1655,0
20240812,180600,97300525,1655,1655,1655,1655,0
20240812,180500,97300525,1655,1655,1655,1655,0
20240812,180400,97300525,1655,1655,1655,1655,0
20240812,180300,97300525,1655,1655,1655,1655,0
20240812,180200,97300525,1655,1655,1655,1655,0
20240812,180100,97300525,1655,1655,1655,1655,0
20240812,180000,97300525,1655,1655,1655,1655,0
20240812,175900,97300525,1655,1655,1655,1655,0
20240812,175800,97300525,1655,1655,1655,1655,1214
20240812,175700,97300525,1655,1655,1655,1655,0
20240812,175600,97300525,1655,1655,1655,1655,0
20240812,175500,97300525,1655,1655,1655,1655,0
20240812,175400,97300525,1655,1655,1655,1655,0
20240812,175300,97300525,1655,1655,1655,1655,0
20240812,175200,97300525,1655,1655,1655,1655,0
20240812,175100,97300525,1655,1655,1655,1655,0
20240812,175000,97300525,1655,1655,1655,1655,0
20240812,174900,97300525,1655,1655,1655,1655,0
20240812,174800,97300525,1655,1655,1655,1655,0
20240812,174700,97300525,1655,1655,1655,1655,0
20240812,174600,97300525,1655,1655,1655,1655,0
20240812,174500,97300525,1655,1655,1655,1655,0
20240812,174400,97300525,1655,1655,1655,1655,0
20240812,174300,97300525,1655,1655,1655,1655,0
20240812,174200,97300525,1655,1655,1655,1655,0
20240812,174100,97300525,1655,1655,1655,1655,0
20240812,174000,97300525,1655,1655,1655,1655,0
20240812,173900,97300525,1655,1655,1655,1655,0
20240812,173800,97300525,1655,1655,1655,1655,0
20240812,173700,97300525,1655,1655,1655,1655,0
20240812,173600,97300525,1655,1655,1655,1655,0
20240812,173500,97300525,1655,1655,1655,1655,0
20240812,173400,97300525,1655,1655,1655,1655,0
20240812,173300,97300525,1655,1655,1655,1655,0
20240812,173200,97300525,1655,1655,1655,1655,0
20240812,173100,97300525,1655,1655,1655,1655,0
20240812,173000,97300525,1655,1655,1655,1655,0
20240812,172900,97300525,1655,1655,1655,1655,0
20240812,172800,97300525,1655,1655,1655,1655,1214
20240812,172700,97300525,1655,1655,1655,1655,0
20240812,172600,97300525,1655,1655,1655,1655,0
20240812,172500,97300525,1655,1655,1655,1655,0
20240812,172400,97300525,1655,1655,1655,1655,0
20240812,172300,97300525,1655,1655,1655,1655,0
20240812,172200,97300525,1655,1655,1655,1655,0
20240812,172100,97300525,1655,1655,1655,1655,0
20240812,172000,97300525,1655,1655,1655,1655,0
20240812,171900,97300525,1655,1655,1655,1655,0
20240812,171800,97300525,1655,1655,1655,1655,0
20240812,171700,97300525,1655,1655,1655,1655,0
20240812,171600,97300525,1655,1655,1655,1655,0
20240812,171500,97300525,1655,1655,1655,1655,0
20240812,171400,97300525,1655,1655,1655,1655,0
20240812,171300,97300525,1655,1655,1655,1655,0
20240812,171200,97300525,1655,1655,1655,1655,0
20240812,171100,97300525,1655,1655,1655,1655,0
20240812,171000,97300525,1655,1655,1655,1655,0
20240812,170900,97300525,1655,1655,1655,1655,0
20240812,170800,97300525,1655,1655,1655,1655,0
20240812,170700,97300525,1655,1655,1655,1655,0
20240812,170600,97300525,1655,1655,1655,1655,0
20240812,170500,97300525,1655,1655,1655,1655,0
20240812,170400,97300525,1655,1655,1655,1655,0
20240812,170300,97300525,1655,1655,1655,1655,0
20240812,170200,97300525,1655,1655,1655,1655,0
20240812,170100,97300525,1655,1655,1655,1655,0
20240812,170000,97300525,1655,1655,1655,1655,0
20240812,165900,97300525,1655,1655,1655,1655,0
20240812,165800,97300525,1655,1655,1655,1655,1214
20240812,165700,97300525,1655,1655,1655,1655,0
20240812,165600,97300525,1655,1655,1655,1655,0
20240812,165500,97300525,1655,1655,1655,1655,0
20240812,165400,97300525,1655,1655,1655,1655,0
20240812,165300,97300525,1655,1655,1655,1655,0
20240812,165200,97300525,1655,1655,1655,1655,0
20240812,165100,97300525,1655,1655,1655,1655,0
20240812,165000,97300525,1655,1655,1655,1655,0
20240812,164900,97300525,1655,1655,1655,1655,0
20240812,164800,97300525,1655,1655,1655,1655,0
20240812,164700,97300525,1655,1655,1655,1655,0
20240812,164600,97300525,1655,1655,1655,1655,0
20240812,164500,97300525,1655,1655,1655,1655,0
20240812,164400,97300525,1655,1655,1655,1655,0
20240812,164300,97300525,1655,1655,1655,1655,0
20240812,164200,97300525,1655,1655,1655,1655,0
20240812,164100,97300525,1655,1655,1655,1655,0
20240812,164000,97300525,1655,1655,1655,1655,0
20240812,163900,97300525,1655,1655,1655,1655,0
20240812,163800,97300525,1655,1655,1655,1655,0
20240812,163700,97300525,1655,1655,1655,1655,0
20240812,163600,97300525,1655,1655,1655,1655,0
20240812,163500,97300525,1655,1655,1655,1655,0
20240812,163400,97300525,1655,1655,1655,1655,0
20240812,163300,97300525,1655,1655,1655,1655,0
20240812,163200,97300525,1655,1655,1655,1655,0
20240812,163100,97300525,1655,1655,1655,1655,0
20240812,163000,97300525,1655,1655,1655,1655,0
20240812,162900,97300525,1655,1655,1655,1655,0
20240812,162800,97300525,1655,1655,1655,1655,1214
20240812,162700,97300525,1655,1655,1655,1655,0
20240812,162600,97300525,1655,1655,1655,1655,0
20240812,162500,97300525,1655,1655,1655,1655,0
20240812,162400,97300525,1655,1655,1655,1655,0
20240812,162300,97300525,1655,1655,1655,1655,0
20240812,162200,97300525,1655,1655,1655,1655,0
20240812,162100,97300525,1655,1655,1655,1655,0
20240812,162000,97300525,1655,1655,1655,1655,0
20240812,161900,97300525,1655,1655,1655,1655,0
20240812,161800,97300525,1655,1655,1655,1655,0
20240812,161700,97300525,1655,1655,1655,1655,0
20240812,161600,97300525,1655,1655,1655,1655,0
20240812,161500,97300525,1655,1655,1655,1655,0
20240812,161400,97300525,1655,1655,1655,1655,0
20240812,161300,97300525,1655,1655,1655,1655,0
20240812,161200,97300525,1655,1655,1655,1655,0
20240812,161100,97300525,1655,1655,1655,1655,0
20240812,161000,97300525,1655,1655,1655,1655,0
20240812,160900,97300525,1655,1655,1655,1655,0
20240812,160800,97300525,1655,1655,1655,1655,0
20240812,160700,97300525,1655,1655,1655,1655,0
20240812,160600,97300525,1655,1655,1655,1655,0
20240812,160500,97300525,1655,1655,1655,1655,0
20240812,160400,97300525,1655,1655,1655,1655,0
20240812,160300,97300525,1655,1655,1655,1655,0
20240812,160200,97300525,1655,1655,1655,1655,0
20240812,160100,97300525,1655,1655,1655,1655,0
20240812,160000,97300525,1655,1655,1655,1655,0
20240812,155900,97300525,1655,1655,1655,1655,0
20240812,155800,97300525,1655,1655,1655,1655,1214
20240812,155700,97300525,1655,1655,1655,1655,0
20240812,155600,97300525,1655,1655,1655,1655,0
20240812,155500,97300525,1655,1655,1655,1655,0
20240812,155400,97300525,1655,1655,1655,1655,0
20240812,155300,97300525,1655,1655,1655,1655,0
20240812,155200,97300525,1655,1655,1655,1655,0
20240812,155100,97300525,1655,1655,1655,1655,0
20240812,155000,97300525,1655,1655,1655,1655,0
20240812,154900,97300525,1655,1655,1655,1655,0
20240812,154800,97300525,1655,1655,1655,1655,0
20240812,154700,97300525,1655,1655,1655,1655,0
20240812,154600,97300525,1655,1655,1655,1655,0
20240812,154500,97300525,1655,1655,1655,1655,0
20240812,154400,97300525,1655,1655,1655,1655,0
20240812,154300,97300525,1655,1655,1655,1655,0
20240812,154200,97300525,1655,1655,1655,1655,0
20240812,154100,97300525,1655,1655,1655,1655,0
20240812,154000,97300525,1655,1655,1655,1655,0
20240812,153900,97300525,1655,1655,1655,1655,0
20240812,153800,97300525,1655,1655,1655,1655,0
20240812,153700,97300525,1655,1655,1655,1655,0
20240812,153600,97300525,1655,1655,1655,1655,0
20240812,153500,97300525,1655,1655,1655,1655,0
20240812,153400,97300525,1655,1655,1655,1655,0
20240812,153300,97300525,1655,1655,1655,1655,0
20240812,153200,97300525,1655,1655,1655,1655,0
20240812,153100,97300525,1655,1655,1655,1655,0
20240812,153000,97300525,1655,1655,1655,1655,1214
20240812,152900,95291355,1656,1656,1656,1656,0
20240812,152800,95291355,1656,1656,1656,1656,0
20240812,152700,95291355,1656,1656,1656,1656,0
20240812,152600,95291355,1656,1656,1656,1656,0
20240812,152500,95291355,1656,1656,1656,1656,0
20240812,152400,95291355,1656,1656,1656,1656,0
20240812,152300,95291355,1656,1656,1656,1656,0
20240812,152200,95291355,1656,1656,1656,1656,0
20240812,152100,95291355,1656,1656,1656,1656,0
20240812,152000,95291355,1656,1656,1656,1656,0
20240812,151900,95291355,1656,1656,1656,1656,1
20240812,151800,95289699,1654,1655,1655,1654,7
20240812,151700,95278115,1655,1655,1655,1655,2250
20240812,151600,91554365,1656,1656,1656,1656,100
20240812,151500,91388765,1656,1657,1657,1656,500
20240812,151400,90560365,1655,1655,1655,1655,0
20240812,151300,90560365,1655,1655,1655,1655,1221
20240812,151200,88539610,1655,1655,1655,1655,3
20240812,151100,88534645,1655,1655,1655,1655,2000
20240812,151000,85224645,1658,1656,1658,1655,20
20240812,150900,85191538,1655,1655,1655,1655,0
20240812,150800,85191538,1655,1657,1657,1655,360
20240812,150700,84595618,1658,1658,1658,1658,5
20240812,150600,84587328,1658,1658,1658,1658,0
20240812,150500,84587328,1658,1658,1658,1658,0
20240812,150400,84587328,1658,1658,1658,1658,0
20240812,150300,84587328,1658,1658,1658,1658,0
20240812,150200,84587328,1658,1658,1658,1658,0
20240812,150100,84587328,1658,1658,1658,1658,0
20240812,150000,84587328,1658,1658,1658,1658,0
20240812,145900,84587328,1658,1658,1658,1658,0
20240812,145800,84587328,1658,1658,1658,1658,0
20240812,145700,84587328,1658,1658,1658,1658,0
20240812,145600,84587328,1658,1658,1658,1658,253
20240812,145500,84167854,1658,1658,1658,1658,0
20240812,145400,84167854,1658,1658,1658,1658,0
20240812,145300,84167854,1658,1658,1658,1658,1
20240812,145200,84166196,1656,1656,1656,1656,0
20240812,145100,84166196,1656,1656,1656,1656,0
20240812,145000,84166196,1656,1656,1656,1656,0
20240812,144900,84166196,1656,1656,1656,1656,0
20240812,144800,84166196,1656,1656,1656,1656,100
20240812,144700,84000596,1657,1657,1657,1657,40
20240812,144600,83934316,1658,1658,1658,1658,1
20240812,144500,83932658,1658,1658,1658,1658,3
20240812,144400,83927684,1659,1659,1659,1659,0
20240812,144300,83927684,1659,1659,1659,1659,1
20240812,144200,83926025,1659,1659,1659,1659,0
20240812,144100,83926025,1659,1659,1659,1659,0
20240812,144000,83926025,1659,1659,1659,1659,3
20240812,143900,83921048,1658,1658,1658,1658,0
20240812,143800,83921048,1658,1658,1658,1658,0
20240812,143700,83921048,1658,1658,1658,1658,0
20240812,143600,83921048,1658,1658,1658,1658,0
20240812,143500,83921048,1658,1658,1658,1658,0
20240812,143400,83921048,1658,1658,1658,1658,299
20240812,143300,83425306,1658,1658,1658,1658,0
20240812,143200,83425306,1658,1658,1658,1658,0
20240812,143100,83425306,1658,1658,1658,1658,7
20240812,143000,83413700,1658,1658,1658,1658,20
20240812,142900,83380540,1658,1658,1658,1658,3
20240812,142800,83375566,1658,1658,1658,1658,3
20240812,142700,83370592,1658,1658,1658,1658,1
20240812,142600,83368934,1658,1658,1658,1658,5
20240812,142500,83360644,1658,1658,1658,1658,6
20240812,142400,83350696,1657,1658,1658,1657,8
20240812,142300,83337434,1658,1658,1658,1658,0
20240812,142200,83337434,1658,1658,1658,1658,0
20240812,142100,83337434,1658,1658,1658,1658,1141
20240812,142000,81445656,1657,1657,1657,1657,0
20240812,141900,81445656,1657,1657,1657,1657,0
20240812,141800,81445656,1657,1657,1657,1657,0
20240812,141700,81445656,1657,1658,1658,1657,1202
20240812,141600,79453242,1657,1657,1657,1657,1250
20240812,141500,77381992,1657,1657,1657,1657,0
20240812,141400,77381992,1657,1657,1657,1657,0
20240812,141300,77381992,1657,1657,1657,1657,0
20240812,141200,77381992,1657,1657,1657,1657,1225
20240812,141100,75352167,1657,1657,1657,1657,19
20240812,141000,75320684,1657,1657,1657,1657,150
20240812,140900,75072134,1657,1657,1657,1657,0
20240812,140800,75072134,1657,1657,1657,1657,0
20240812,140700,75072134,1657,1657,1657,1657,0
20240812,140600,75072134,1657,1657,1657,1657,13
20240812,140500,75050593,1657,1657,1657,1657,6
20240812,140400,75040651,1657,1657,1657,1657,7
20240812,140300,75029052,1657,1657,1657,1657,1
20240812,140200,75027395,1656,1656,1656,1656,18
20240812,140100,74997587,1656,1656,1656,1656,6
20240812,140000,74987651,1656,1656,1656,1656,21
20240812,135900,74952875,1655,1656,1656,1655,942
20240812,135800,73393828,1656,1656,1656,1656,100
20240812,135700,73228228,1656,1656,1656,1656,0
20240812,135600,73228228,1656,1656,1656,1656,70
20240812,135500,73112308,1657,1657,1657,1657,0
20240812,135400,73112308,1657,1657,1657,1657,4
20240812,135300,73105680,1657,1657,1657,1657,12
20240812,135200,73085796,1657,1657,1657,1657,7
20240812,135100,73074197,1657,1657,1657,1657,7
20240812,135000,73062598,1657,1656,1657,1656,116
20240812,134900,72870400,1656,1656,1656,1656,6
20240812,134800,72860464,1656,1656,1656,1656,6
20240812,134700,72850528,1656,1656,1656,1656,6
20240812,134600,72840592,1656,1656,1656,1656,5
20240812,134500,72832312,1656,1656,1656,1656,7
20240812,134400,72820720,1656,1656,1656,1656,5
20240812,134300,72812440,1656,1656,1656,1656,4
20240812,134200,72805816,1656,1656,1656,1656,2
20240812,134100,72802504,1656,1656,1656,1655,508
20240812,134000,71961756,1656,1656,1656,1656,4
20240812,133900,71955132,1656,1656,1656,1656,0
20240812,133800,71955132,1656,1656,1656,1656,0
20240812,133700,71955132,1656,1656,1656,1656,0
20240812,133600,71955132,1656,1656,1656,1656,0
20240812,133500,71955132,1656,1656,1656,1656,3
20240812,133400,71950164,1656,1656,1656,1656,29
20240812,133300,71902140,1656,1656,1656,1656,0
20240812,133200,71902140,1656,1656,1656,1656,0
20240812,133100,71902140,1656,1656,1656,1656,0
20240812,133000,71902140,1656,1656,1656,1656,0
20240812,132900,71902140,1656,1656,1656,1656,0
20240812,132800,71902140,1656,1656,1656,1656,0
20240812,132700,71902140,1656,1656,1656,1656,0
20240812,132600,71902140,1656,1656,1656,1656,0
20240812,132500,71902140,1656,1656,1656,1656,0
20240812,132400,71902140,1656,1656,1656,1656,0
20240812,132300,71902140,1656,1656,1656,1656,0
20240812,132200,71902140,1656,1656,1656,1656,1296
20240812,132100,69755964,1655,1655,1655,1655,0
20240812,132000,69755964,1655,1655,1655,1655,0
20240812,131900,69755964,1655,1656,1656,1655,227
20240812,131800,69380074,1656,1656,1656,1656,0
20240812,131700,69380074,1656,1656,1656,1656,0
20240812,131600,69380074,1656,1656,1656,1656,0
20240812,131500,69380074,1656,1656,1656,1656,0
20240812,131400,69380074,1656,1656,1656,1656,0
20240812,131300,69380074,1656,1656,1656,1656,0
20240812,131200,69380074,1656,1656,1656,1656,0
20240812,131100,69380074,1656,1656,1656,1656,0
20240812,131000,69380074,1656,1656,1656,1656,0
20240812,130900,69380074,1656,1656,1656,1656,0
20240812,130800,69380074,1656,1656,1656,1656,0
20240812,130700,69380074,1656,1656,1656,1656,0
20240812,130600,69380074,1656,1656,1656,1656,2
20240812,130500,69376762,1656,1656,1656,1656,0
20240812,130400,69376762,1656,1656,1656,1656,0
20240812,130300,69376762,1656,1656,1656,1656,0
20240812,130200,69376762,1656,1656,1656,1656,0
20240812,130100,69376762,1656,1656,1656,1656,0
20240812,130000,69376762,1656,1656,1656,1656,0
20240812,125900,69376762,1656,1656,1656,1656,0
20240812,125800,69376762,1656,1656,1656,1656,0
20240812,125700,69376762,1656,1656,1656,1656,16
20240812,125600,69350266,1656,1656,1656,1656,7
20240812,125500,69338674,1656,1656,1656,1656,7
20240812,125400,69327082,1656,1656,1656,1656,6
20240812,125300,69317146,1656,1656,1656,1656,39
20240812,125200,69252562,1656,1656,1656,1656,3
20240812,125100,69247594,1656,1656,1656,1656,0
20240812,125000,69247594,1656,1656,1656,1656,0
20240812,124900,69247594,1656,1656,1656,1656,4
20240812,124800,69240970,1656,1656,1656,1656,7
20240812,124700,69229378,1656,1656,1656,1656,6
20240812,124600,69219442,1656,1656,1656,1656,1
20240812,124500,69217786,1656,1656,1656,1656,0
20240812,124400,69217786,1656,1656,1656,1656,0
20240812,124300,69217786,1656,1656,1656,1656,101
20240812,124200,69050530,1655,1655,1655,1655,0
20240812,124100,69050530,1655,1655,1655,1655,0
20240812,124000,69050530,1655,1655,1655,1655,0
20240812,123900,69050530,1655,1655,1655,1655,9
20240812,123800,69035635,1655,1655,1655,1655,0
20240812,123700,69035635,1655,1655,1655,1655,0
20240812,123600,69035635,1655,1655,1655,1655,0
20240812,123500,69035635,1655,1655,1655,1655,24
20240812,123400,68995915,1655,1655,1655,1655,0
20240812,123300,68995915,1655,1655,1655,1655,0
20240812,123200,68995915,1655,1655,1655,1655,0
20240812,123100,68995915,1655,1655,1655,1655,0
20240812,123000,68995915,1655,1655,1655,1655,0
20240812,122900,68995915,1655,1655,1655,1655,0
20240812,122800,68995915,1655,1655,1655,1655,12
20240812,122700,68976055,1655,1655,1655,1655,100
20240812,122600,68810555,1658,1658,1658,1658,0
20240812,122500,68810555,1658,1658,1658,1658,0
20240812,122400,68810555,1658,1654,1658,1654,12
20240812,122300,68790702,1654,1654,1654,1654,1201
20240812,122200,66804248,1653,1653,1653,1653,0
20240812,122100,66804248,1653,1653,1653,1653,0
20240812,122000,66804248,1653,1653,1653,1653,0
20240812,121900,66804248,1653,1653,1653,1653,0
20240812,121800,66804248,1653,1653,1653,1653,0
20240812,121700,66804248,1653,1653,1653,1653,0
20240812,121600,66804248,1653,1653,1653,1653,0
20240812,121500,66804248,1653,1653,1653,1653,161
20240812,121400,66538115,1653,1653,1653,1653,100
20240812,121300,66372815,1653,1653,1653,1653,0
20240812,121200,66372815,1653,1654,1654,1653,155
20240812,121100,66116460,1654,1654,1654,1654,0
20240812,121000,66116460,1654,1654,1654,1654,0
20240812,120900,66116460,1654,1654,1654,1654,0
20240812,120800,66116460,1654,1654,1654,1654,0
20240812,120700,66116460,1654,1654,1654,1654,0
20240812,120600,66116460,1654,1654,1654,1654,0
20240812,120500,66116460,1654,1654,1654,1654,0
20240812,120400,66116460,1654,1654,1654,1654,0
20240812,120300,66116460,1654,1654,1654,1654,0
20240812,120200,66116460,1654,1654,1654,1654,0
20240812,120100,66116460,1654,1654,1654,1654,0
20240812,120000,66116460,1654,1654,1654,1654,0
20240812,115900,66116460,1654,1654,1654,1654,0
20240812,115800,66116460,1654,1654,1654,1654,16
20240812,115700,66089996,1654,1654,1654,1654,6
20240812,115600,66080072,1654,1654,1654,1654,5
20240812,115500,66071802,1654,1654,1654,1654,6
20240812,115400,66061878,1654,1654,1654,1654,7
20240812,115300,66050300,1654,1654,1654,1654,6
20240812,115200,66040376,1654,1653,1654,1652,21
20240812,115100,66005667,1653,1653,1653,1653,6
20240812,115000,65995749,1653,1653,1653,1653,2
20240812,114900,65992443,1652,1652,1652,1652,0
20240812,114800,65992443,1652,1652,1652,1652,24
20240812,114700,65952795,1652,1652,1652,1652,403
20240812,114600,65287039,1652,1652,1652,1652,108
20240812,114500,65108623,1652,1652,1652,1652,8
20240812,114400,65095407,1652,1652,1652,1651,220
20240812,114300,64732181,1652,1652,1658,1652,1005
20240812,114200,63065927,1651,1651,1658,1651,512
20240812,114100,62218102,1650,1650,1650,1650,670
20240812,114000,61112602,1650,1652,1652,1650,450
20240812,113900,60370018,1652,1652,1652,1652,0
20240812,113800,60370018,1652,1652,1652,1652,0
20240812,113700,60370018,1652,1653,1653,1652,445
20240812,113600,59634689,1653,1653,1653,1653,0
20240812,113500,59634689,1653,1653,1653,1653,13
20240812,113400,59613200,1653,1653,1653,1653,7
20240812,113300,59601629,1653,1653,1653,1653,1
20240812,113200,59599976,1653,1653,1653,1653,3
20240812,113100,59595017,1653,1653,1653,1653,7
20240812,113000,59583446,1653,1653,1653,1653,6
20240812,112900,59573528,1653,1653,1653,1653,2
20240812,112800,59570222,1654,1653,1654,1653,18
20240812,112700,59540455,1653,1653,1653,1653,0
20240812,112600,59540455,1653,1653,1653,1653,0
20240812,112500,59540455,1653,1653,1653,1653,0
20240812,112400,59540455,1653,1653,1653,1653,0
20240812,112300,59540455,1653,1653,1653,1653,0
20240812,112200,59540455,1653,1653,1653,1653,0
20240812,112100,59540455,1653,1653,1653,1653,0
20240812,112000,59540455,1653,1653,1653,1653,0
20240812,111900,59540455,1653,1653,1653,1653,0
20240812,111800,59540455,1653,1653,1653,1653,0
20240812,111700,59540455,1653,1653,1653,1653,0
20240812,111600,59540455,1653,1653,1653,1653,515
20240812,111500,58689160,1652,1652,1652,1652,0
20240812,111400,58689160,1652,1652,1652,1652,0
20240812,111300,58689160,1652,1652,1652,1652,11
20240812,111200,58670988,1652,1652,1652,1652,76
20240812,111100,58545436,1651,1651,1651,1651,0
20240812,111000,58545436,1651,1651,1651,1651,0
20240812,110900,58545436,1651,1651,1651,1651,0
20240812,110800,58545436,1651,1651,1651,1651,0
20240812,110700,58545436,1651,1651,1651,1651,204
20240812,110600,58208632,1651,1651,1651,1651,0
20240812,110500,58208632,1651,1651,1651,1651,0
20240812,110400,58208632,1651,1651,1651,1651,0
20240812,110300,58208632,1651,1651,1651,1651,0
20240812,110200,58208632,1651,1651,1651,1651,549
20240812,110100,57302233,1652,1652,1652,1652,5
20240812,110000,57293973,1652,1652,1652,1652,422
20240812,105900,56596829,1653,1653,1653,1653,37
20240812,105800,56535668,1653,1653,1653,1653,0
20240812,105700,56535668,1653,1653,1653,1653,0
20240812,105600,56535668,1653,1653,1653,1653,1
20240812,105500,56534015,1653,1653,1653,1653,5
20240812,105400,56525750,1653,1653,1653,1653,0
20240812,105300,56525750,1653,1653,1653,1653,0
20240812,105200,56525750,1653,1653,1653,1653,0
20240812,105100,56525750,1653,1653,1653,1653,0
20240812,105000,56525750,1653,1653,1653,1653,0
20240812,104900,56525750,1653,1653,1653,1653,0
20240812,104800,56525750,1653,1653,1653,1653,0
20240812,104700,56525750,1653,1653,1653,1653,18
20240812,104600,56495996,1651,1651,1651,1651,0
20240812,104500,56495996,1651,1651,1651,1651,0
20240812,104400,56495996,1651,1651,1651,1651,0
20240812,104300,56495996,1651,1651,1651,1651,0
20240812,104200,56495996,1651,1651,1651,1651,56
20240812,104100,56403540,1651,1651,1651,1651,0
20240812,104000,56403540,1651,1651,1651,1651,20
20240812,103900,56370520,1650,1650,1650,1650,0
20240812,103800,56370520,1650,1650,1650,1650,350
20240812,103700,55793020,1650,1650,1650,1650,118
20240812,103600,55598320,1650,1650,1650,1650,13
20240812,103500,55576870,1650,1650,1650,1650,61
20240812,103400,55476220,1650,1650,1650,1650,0
20240812,103300,55476220,1650,1650,1650,1650,1
20240812,103200,55474570,1647,1647,1647,1647,0
20240812,103100,55474570,1647,1647,1647,1647,0
20240812,103000,55474570,1647,1647,1647,1647,0
20240812,102900,55474570,1647,1647,1647,1647,0
20240812,102800,55474570,1647,1647,1647,1647,0
20240812,102700,55474570,1647,1647,1647,1647,0
20240812,102600,55474570,1647,1647,1647,1647,0
20240812,102500,55474570,1647,1647,1647,1647,0
20240812,102400,55474570,1647,1647,1647,1647,0
20240812,102300,55474570,1647,1647,1647,1647,0
20240812,102200,55474570,1647,1647,1647,1647,0
20240812,102100,55474570,1647,1647,1647,1647,0
20240812,102000,55474570,1647,1647,1647,1647,0
20240812,101900,55474570,1647,1647,1647,1647,0
20240812,101800,55474570,1647,1647,1647,1647,0
20240812,101700,55474570,1647,1647,1647,1647,0
20240812,101600,55474570,1647,1647,1647,1647,62
20240812,101500,55372456,1647,1648,1648,1647,200
20240812,101400,55042956,1647,1651,1651,1647,5612
20240812,101300,45787770,1652,1656,1656,1652,501
20240812,101200,44960114,1652,1652,1652,1652,113
20240812,101100,44773438,1651,1651,1651,1651,11
20240812,101000,44755277,1651,1649,1651,1649,1548
20240812,100900,42201125,1650,1650,1650,1650,4055
20240812,100800,35510375,1651,1653,1653,1651,511
20240812,100700,34666712,1651,1655,1655,1651,3986
20240812,100600,28082699,1657,1656,1657,1656,51
20240812,100500,27998242,1654,1656,1656,1654,5270
20240812,100400,19276502,1657,1657,1657,1657,0
20240812,100300,19276502,1657,1657,1657,1657,0
20240812,100200,19276502,1657,1657,1657,1657,0
20240812,100100,19276502,1657,1657,1657,1657,0
20240812,100000,19276502,1657,1659,1659,1657,1165
20240812,095900,17343859,1665,1659,1665,1659,152
20240812,095800,17091683,1659,1659,1659,1659,0
20240812,095700,17091683,1659,1659,1659,1659,0
20240812,095600,17091683,1659,1659,1659,1659,19
20240812,095500,17060162,1666,1666,1666,1666,0
20240812,095400,17060162,1666,1666,1666,1666,0
20240812,095300,17060162,1666,1666,1666,1666,0
20240812,095200,17060162,1666,1659,1666,1659,46
20240812,095100,16983608,1659,1659,1659,1659,0
20240812,095000,16983608,1659,1659,1659,1659,26
20240812,094900,16940474,1658,1660,1660,1658,119
20240812,094800,16743090,1666,1666,1666,1666,0
20240812,094700,16743090,1666,1666,1666,1666,0
20240812,094600,16743090,1666,1662,1666,1662,69
20240812,094500,16628159,1660,1660,1660,1660,1
20240812,094400,16626499,1660,1660,1660,1660,498
20240812,094300,15799819,1659,1659,1659,1659,0
20240812,094200,15799819,1659,1659,1659,1659,1
20240812,094100,15798160,1660,1658,1660,1658,599
20240812,094000,14804117,1658,1658,1658,1658,0
20240812,093900,14804117,1658,1658,1658,1658,10
20240812,093800,14787537,1657,1657,1657,1657,0
20240812,093700,14787537,1657,1657,1657,1657,0
20240812,093600,14787537,1657,1657,1657,1657,0
20240812,093500,14787537,1657,1656,1657,1655,906
20240812,093400,13287408,1655,1655,1655,1655,3
20240812,093300,13282443,1655,1655,1655,1655,0
20240812,093200,13282443,1655,1655,1655,1655,95
20240812,093100,13125218,1655,1655,1655,1655,0
20240812,093000,13125218,1655,1655,1655,1655,36
20240812,092900,13065638,1655,1655,1655,1655,104
20240812,092800,12893518,1655,1655,1655,1655,100
20240812,092700,12728018,1655,1655,1655,1655,1
20240812,092600,12726363,1653,1653,1653,1653,12
20240812,092500,12706527,1652,1652,1652,1652,498
20240812,092400,11883831,1652,1652,1652,1652,4
20240812,092300,11877223,1652,1652,1652,1650,205
20240812,092200,11538963,1652,1652,1654,1652,406
20240812,092100,10867851,1650,1652,1654,1650,339
20240812,092000,10308465,1651,1653,1653,1649,2576
20240812,091900,6058539,1653,1653,1653,1653,5
20240812,091800,6050274,1653,1653,1653,1653,6
20240812,091700,6040356,1653,1653,1653,1653,6
20240812,091600,6030438,1653,1651,1653,1651,12
20240812,091500,6010624,1651,1651,1651,1651,606
20240812,091400,5010118,1651,1650,1651,1650,302
20240812,091300,4511517,1651,1651,1651,1651,0
20240812,091200,4511517,1651,1651,1651,1651,9
20240812,091100,4496658,1651,1649,1651,1649,22
20240812,091000,4460358,1649,1649,1649,1649,19
20240812,090900,4429027,1649,1649,1649,1649,7
20240812,090800,4417484,1649,1649,1649,1649,7
20240812,090700,4405941,1647,1647,1647,1647,10
20240812,090600,4389471,1647,1649,1649,1645,97
20240812,090500,4229714,1649,1647,1649,1647,16
20240812,090400,4203353,1647,1644,1647,1644,91
20240812,090300,4053697,1644,1644,1644,1644,0
20240812,090200,4053697,1644,1644,1644,1644,0
20240812,090100,4053697,1644,1644,1644,1644,1611
20240812,090000,1405213,1658,1642,1658,1642,501