KissMeData/026040/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191000,10820501,1785,1785,1785,1785,85
20240809,190900,10820501,1785,1785,1785,1785,0
20240809,190800,10820501,1785,1785,1785,1785,0
20240809,190700,10820501,1785,1785,1785,1785,0
20240809,190600,10820501,1785,1785,1785,1785,0
20240809,190500,10820501,1785,1785,1785,1785,0
20240809,190400,10820501,1785,1785,1785,1785,0
20240809,190300,10820501,1785,1785,1785,1785,0
20240809,190200,10820501,1785,1785,1785,1785,0
20240809,190100,10820501,1785,1785,1785,1785,0
20240809,190000,10820501,1785,1785,1785,1785,0
20240809,185900,10820501,1785,1785,1785,1785,0
20240809,185800,10820501,1785,1785,1785,1785,0
20240809,185700,10820501,1785,1785,1785,1785,0
20240809,185600,10820501,1785,1785,1785,1785,0
20240809,185500,10820501,1785,1785,1785,1785,0
20240809,185400,10820501,1785,1785,1785,1785,0
20240809,185300,10820501,1785,1785,1785,1785,0
20240809,185200,10820501,1785,1785,1785,1785,0
20240809,185100,10820501,1785,1785,1785,1785,0
20240809,185000,10820501,1785,1785,1785,1785,0
20240809,184900,10820501,1785,1785,1785,1785,0
20240809,184800,10820501,1785,1785,1785,1785,0
20240809,184700,10820501,1785,1785,1785,1785,0
20240809,184600,10820501,1785,1785,1785,1785,0
20240809,184500,10820501,1785,1785,1785,1785,0
20240809,184400,10820501,1785,1785,1785,1785,0
20240809,184300,10820501,1785,1785,1785,1785,0
20240809,184200,10820501,1785,1785,1785,1785,0
20240809,184100,10820501,1785,1785,1785,1785,0
20240809,184000,10820501,1785,1785,1785,1785,85
20240809,183900,10820501,1785,1785,1785,1785,0
20240809,183800,10820501,1785,1785,1785,1785,0
20240809,183700,10820501,1785,1785,1785,1785,0
20240809,183600,10820501,1785,1785,1785,1785,0
20240809,183500,10820501,1785,1785,1785,1785,0
20240809,183400,10820501,1785,1785,1785,1785,0
20240809,183300,10820501,1785,1785,1785,1785,0
20240809,183200,10820501,1785,1785,1785,1785,0
20240809,183100,10820501,1785,1785,1785,1785,0
20240809,183000,10820501,1785,1785,1785,1785,0
20240809,182900,10820501,1785,1785,1785,1785,0
20240809,182800,10820501,1785,1785,1785,1785,0
20240809,182700,10820501,1785,1785,1785,1785,0
20240809,182600,10820501,1785,1785,1785,1785,0
20240809,182500,10820501,1785,1785,1785,1785,0
20240809,182400,10820501,1785,1785,1785,1785,0
20240809,182300,10820501,1785,1785,1785,1785,0
20240809,182200,10820501,1785,1785,1785,1785,0
20240809,182100,10820501,1785,1785,1785,1785,0
20240809,182000,10820501,1785,1785,1785,1785,0
20240809,181900,10820501,1785,1785,1785,1785,0
20240809,181800,10820501,1785,1785,1785,1785,0
20240809,181700,10820501,1785,1785,1785,1785,0
20240809,181600,10820501,1785,1785,1785,1785,0
20240809,181500,10820501,1785,1785,1785,1785,0
20240809,181400,10820501,1785,1785,1785,1785,0
20240809,181300,10820501,1785,1785,1785,1785,0
20240809,181200,10820501,1785,1785,1785,1785,0
20240809,181100,10820501,1785,1785,1785,1785,0
20240809,181000,10820501,1785,1785,1785,1785,85
20240809,180900,10820501,1785,1785,1785,1785,0
20240809,180800,10820501,1785,1785,1785,1785,0
20240809,180700,10820501,1785,1785,1785,1785,0
20240809,180600,10820501,1785,1785,1785,1785,0
20240809,180500,10820501,1785,1785,1785,1785,0
20240809,180400,10820501,1785,1785,1785,1785,0
20240809,180300,10820501,1785,1785,1785,1785,0
20240809,180200,10820501,1785,1785,1785,1785,0
20240809,180100,10820501,1785,1785,1785,1785,0
20240809,180000,10820501,1785,1785,1785,1785,0
20240809,175900,10820501,1785,1785,1785,1785,0
20240809,175800,10820501,1785,1785,1785,1785,0
20240809,175700,10820501,1785,1785,1785,1785,0
20240809,175600,10820501,1785,1785,1785,1785,0
20240809,175500,10820501,1785,1785,1785,1785,0
20240809,175400,10820501,1785,1785,1785,1785,0
20240809,175300,10820501,1785,1785,1785,1785,0
20240809,175200,10820501,1785,1785,1785,1785,0
20240809,175100,10820501,1785,1785,1785,1785,0
20240809,175000,10820501,1785,1785,1785,1785,0
20240809,174900,10820501,1785,1785,1785,1785,0
20240809,174800,10820501,1785,1785,1785,1785,0
20240809,174700,10820501,1785,1785,1785,1785,0
20240809,174600,10820501,1785,1785,1785,1785,0
20240809,174500,10820501,1785,1785,1785,1785,0
20240809,174400,10820501,1785,1785,1785,1785,0
20240809,174300,10820501,1785,1785,1785,1785,0
20240809,174200,10820501,1785,1785,1785,1785,0
20240809,174100,10820501,1785,1785,1785,1785,0
20240809,174000,10820501,1785,1785,1785,1785,85
20240809,173900,10820501,1785,1785,1785,1785,0
20240809,173800,10820501,1785,1785,1785,1785,0
20240809,173700,10820501,1785,1785,1785,1785,0
20240809,173600,10820501,1785,1785,1785,1785,0
20240809,173500,10820501,1785,1785,1785,1785,0
20240809,173400,10820501,1785,1785,1785,1785,0
20240809,173300,10820501,1785,1785,1785,1785,0
20240809,173200,10820501,1785,1785,1785,1785,0
20240809,173100,10820501,1785,1785,1785,1785,0
20240809,173000,10820501,1785,1785,1785,1785,0
20240809,172900,10820501,1785,1785,1785,1785,0
20240809,172800,10820501,1785,1785,1785,1785,0
20240809,172700,10820501,1785,1785,1785,1785,0
20240809,172600,10820501,1785,1785,1785,1785,0
20240809,172500,10820501,1785,1785,1785,1785,0
20240809,172400,10820501,1785,1785,1785,1785,0
20240809,172300,10820501,1785,1785,1785,1785,0
20240809,172200,10820501,1785,1785,1785,1785,0
20240809,172100,10820501,1785,1785,1785,1785,0
20240809,172000,10820501,1785,1785,1785,1785,0
20240809,171900,10820501,1785,1785,1785,1785,0
20240809,171800,10820501,1785,1785,1785,1785,0
20240809,171700,10820501,1785,1785,1785,1785,0
20240809,171600,10820501,1785,1785,1785,1785,0
20240809,171500,10820501,1785,1785,1785,1785,0
20240809,171400,10820501,1785,1785,1785,1785,0
20240809,171300,10820501,1785,1785,1785,1785,0
20240809,171200,10820501,1785,1785,1785,1785,0
20240809,171100,10820501,1785,1785,1785,1785,0
20240809,171000,10820501,1785,1785,1785,1785,85
20240809,170900,10820501,1785,1785,1785,1785,0
20240809,170800,10820501,1785,1785,1785,1785,0
20240809,170700,10820501,1785,1785,1785,1785,0
20240809,170600,10820501,1785,1785,1785,1785,0
20240809,170500,10820501,1785,1785,1785,1785,0
20240809,170400,10820501,1785,1785,1785,1785,0
20240809,170300,10820501,1785,1785,1785,1785,0
20240809,170200,10820501,1785,1785,1785,1785,0
20240809,170100,10820501,1785,1785,1785,1785,0
20240809,170000,10820501,1785,1785,1785,1785,0
20240809,165900,10820501,1785,1785,1785,1785,0
20240809,165800,10820501,1785,1785,1785,1785,0
20240809,165700,10820501,1785,1785,1785,1785,0
20240809,165600,10820501,1785,1785,1785,1785,0
20240809,165500,10820501,1785,1785,1785,1785,0
20240809,165400,10820501,1785,1785,1785,1785,0
20240809,165300,10820501,1785,1785,1785,1785,0
20240809,165200,10820501,1785,1785,1785,1785,0
20240809,165100,10820501,1785,1785,1785,1785,0
20240809,165000,10820501,1785,1785,1785,1785,0
20240809,164900,10820501,1785,1785,1785,1785,0
20240809,164800,10820501,1785,1785,1785,1785,0
20240809,164700,10820501,1785,1785,1785,1785,0
20240809,164600,10820501,1785,1785,1785,1785,0
20240809,164500,10820501,1785,1785,1785,1785,0
20240809,164400,10820501,1785,1785,1785,1785,0
20240809,164300,10820501,1785,1785,1785,1785,0
20240809,164200,10820501,1785,1785,1785,1785,0
20240809,164100,10820501,1785,1785,1785,1785,0
20240809,164000,10820501,1785,1785,1785,1785,85
20240809,163900,10820501,1785,1785,1785,1785,0
20240809,163800,10820501,1785,1785,1785,1785,0
20240809,163700,10820501,1785,1785,1785,1785,0
20240809,163600,10820501,1785,1785,1785,1785,0
20240809,163500,10820501,1785,1785,1785,1785,0
20240809,163400,10820501,1785,1785,1785,1785,0
20240809,163300,10820501,1785,1785,1785,1785,0
20240809,163200,10820501,1785,1785,1785,1785,0
20240809,163100,10820501,1785,1785,1785,1785,0
20240809,163000,10820501,1785,1785,1785,1785,0
20240809,162900,10820501,1785,1785,1785,1785,0
20240809,162800,10820501,1785,1785,1785,1785,0
20240809,162700,10820501,1785,1785,1785,1785,0
20240809,162600,10820501,1785,1785,1785,1785,0
20240809,162500,10820501,1785,1785,1785,1785,0
20240809,162400,10820501,1785,1785,1785,1785,0
20240809,162300,10820501,1785,1785,1785,1785,0
20240809,162200,10820501,1785,1785,1785,1785,0
20240809,162100,10820501,1785,1785,1785,1785,0
20240809,162000,10820501,1785,1785,1785,1785,0
20240809,161900,10820501,1785,1785,1785,1785,0
20240809,161800,10820501,1785,1785,1785,1785,0
20240809,161700,10820501,1785,1785,1785,1785,0
20240809,161600,10820501,1785,1785,1785,1785,0
20240809,161500,10820501,1785,1785,1785,1785,0
20240809,161400,10820501,1785,1785,1785,1785,0
20240809,161300,10820501,1785,1785,1785,1785,0
20240809,161200,10820501,1785,1785,1785,1785,0
20240809,161100,10820501,1785,1785,1785,1785,0
20240809,161000,10820501,1785,1785,1785,1785,85
20240809,160900,10820501,1785,1785,1785,1785,0
20240809,160800,10820501,1785,1785,1785,1785,0
20240809,160700,10820501,1785,1785,1785,1785,0
20240809,160600,10820501,1785,1785,1785,1785,0
20240809,160500,10820501,1785,1785,1785,1785,0
20240809,160400,10820501,1785,1785,1785,1785,0
20240809,160300,10820501,1785,1785,1785,1785,0
20240809,160200,10820501,1785,1785,1785,1785,0
20240809,160100,10820501,1785,1785,1785,1785,0
20240809,160000,10820501,1785,1785,1785,1785,0
20240809,155900,10820501,1785,1785,1785,1785,0
20240809,155800,10820501,1785,1785,1785,1785,0
20240809,155700,10820501,1785,1785,1785,1785,0
20240809,155600,10820501,1785,1785,1785,1785,0
20240809,155500,10820501,1785,1785,1785,1785,0
20240809,155400,10820501,1785,1785,1785,1785,0
20240809,155300,10820501,1785,1785,1785,1785,0
20240809,155200,10820501,1785,1785,1785,1785,0
20240809,155100,10820501,1785,1785,1785,1785,0
20240809,155000,10820501,1785,1785,1785,1785,0
20240809,154900,10820501,1785,1785,1785,1785,0
20240809,154800,10820501,1785,1785,1785,1785,0
20240809,154700,10820501,1785,1785,1785,1785,0
20240809,154600,10820501,1785,1785,1785,1785,0
20240809,154500,10820501,1785,1785,1785,1785,0
20240809,154400,10820501,1785,1785,1785,1785,0
20240809,154300,10820501,1785,1785,1785,1785,0
20240809,154200,10820501,1785,1785,1785,1785,0
20240809,154100,10820501,1785,1785,1785,1785,0
20240809,154000,10820501,1785,1785,1785,1785,85
20240809,153900,10820501,1785,1785,1785,1785,0
20240809,153800,10820501,1785,1785,1785,1785,0
20240809,153700,10820501,1785,1785,1785,1785,0
20240809,153600,10820501,1785,1785,1785,1785,0
20240809,153500,10820501,1785,1785,1785,1785,0
20240809,153400,10820501,1785,1785,1785,1785,0
20240809,153300,10820501,1785,1785,1785,1785,0
20240809,153200,10820501,1785,1785,1785,1785,0
20240809,153100,10820501,1785,1785,1785,1785,0
20240809,153000,10820501,1785,1785,1785,1785,85
20240809,152900,10668776,1785,1785,1785,1785,0
20240809,152800,10668776,1785,1785,1785,1785,0
20240809,152700,10668776,1785,1785,1785,1785,0
20240809,152600,10668776,1785,1785,1785,1785,0
20240809,152500,10668776,1785,1785,1785,1785,0
20240809,152400,10668776,1785,1785,1785,1785,0
20240809,152300,10668776,1785,1785,1785,1785,0
20240809,152200,10668776,1785,1785,1785,1785,0
20240809,152100,10668776,1785,1785,1785,1785,0
20240809,152000,10668776,1785,1785,1785,1785,0
20240809,151900,10668776,1785,1785,1785,1785,0
20240809,151800,10668776,1785,1785,1785,1785,0
20240809,151700,10668776,1785,1783,1785,1783,191
20240809,151600,10328156,1783,1779,1783,1779,190
20240809,151500,9989538,1776,1776,1776,1776,42
20240809,151400,9914946,1776,1776,1776,1776,0
20240809,151300,9914946,1776,1776,1776,1776,0
20240809,151200,9914946,1776,1776,1776,1776,1
20240809,151100,9913170,1763,1763,1763,1763,0
20240809,151000,9913170,1763,1763,1763,1763,0
20240809,150900,9913170,1763,1763,1763,1763,0
20240809,150800,9913170,1763,1763,1763,1763,0
20240809,150700,9913170,1763,1763,1763,1763,0
20240809,150600,9913170,1763,1763,1763,1763,0
20240809,150500,9913170,1763,1763,1763,1763,0
20240809,150400,9913170,1763,1763,1763,1763,0
20240809,150300,9913170,1763,1763,1763,1763,0
20240809,150200,9913170,1763,1763,1763,1763,0
20240809,150100,9913170,1763,1769,1769,1763,1353
20240809,150000,7524784,1783,1783,1783,1783,0
20240809,145900,7524784,1783,1783,1783,1783,0
20240809,145800,7524784,1783,1783,1783,1783,69
20240809,145700,7401757,1783,1783,1783,1783,6
20240809,145600,7391059,1783,1783,1783,1783,52
20240809,145500,7298343,1783,1780,1783,1780,312
20240809,145400,6742255,1780,1780,1780,1780,0
20240809,145300,6742255,1780,1780,1780,1780,0
20240809,145200,6742255,1780,1780,1780,1780,0
20240809,145100,6742255,1780,1780,1780,1780,0
20240809,145000,6742255,1780,1780,1780,1780,0
20240809,144900,6742255,1780,1780,1780,1780,0
20240809,144800,6742255,1780,1780,1780,1780,0
20240809,144700,6742255,1780,1780,1780,1780,0
20240809,144600,6742255,1780,1780,1780,1780,0
20240809,144500,6742255,1780,1780,1780,1780,0
20240809,144400,6742255,1780,1780,1780,1780,0
20240809,144300,6742255,1780,1780,1780,1780,0
20240809,144200,6742255,1780,1780,1780,1780,0
20240809,144100,6742255,1780,1780,1780,1780,0
20240809,144000,6742255,1780,1780,1780,1780,0
20240809,143900,6742255,1780,1780,1780,1780,0
20240809,143800,6742255,1780,1780,1780,1780,0
20240809,143700,6742255,1780,1780,1780,1780,0
20240809,143600,6742255,1780,1780,1780,1780,0
20240809,143500,6742255,1780,1780,1780,1780,0
20240809,143400,6742255,1780,1780,1780,1780,0
20240809,143300,6742255,1780,1780,1780,1780,0
20240809,143200,6742255,1780,1780,1780,1780,0
20240809,143100,6742255,1780,1780,1780,1780,0
20240809,143000,6742255,1780,1780,1780,1780,0
20240809,142900,6742255,1780,1780,1780,1780,1
20240809,142800,6740475,1780,1780,1780,1780,1
20240809,142700,6738695,1777,1777,1777,1777,0
20240809,142600,6738695,1777,1777,1777,1777,0
20240809,142500,6738695,1777,1775,1777,1775,43
20240809,142400,6662297,1766,1766,1766,1766,0
20240809,142300,6662297,1766,1766,1766,1766,25
20240809,142200,6618147,1766,1766,1766,1765,385
20240809,142100,5938274,1766,1766,1766,1766,0
20240809,142000,5938274,1766,1775,1775,1766,28
20240809,141900,5888796,1776,1776,1776,1776,0
20240809,141800,5888796,1776,1776,1776,1776,0
20240809,141700,5888796,1776,1776,1776,1776,0
20240809,141600,5888796,1776,1776,1776,1776,0
20240809,141500,5888796,1776,1776,1776,1776,0
20240809,141400,5888796,1776,1776,1776,1776,0
20240809,141300,5888796,1776,1776,1776,1776,0
20240809,141200,5888796,1776,1776,1776,1776,0
20240809,141100,5888796,1776,1776,1776,1776,0
20240809,141000,5888796,1776,1776,1776,1776,0
20240809,140900,5888796,1776,1776,1776,1776,0
20240809,140800,5888796,1776,1776,1776,1776,0
20240809,140700,5888796,1776,1776,1776,1776,0
20240809,140600,5888796,1776,1776,1776,1776,0
20240809,140500,5888796,1776,1776,1776,1776,0
20240809,140400,5888796,1776,1776,1776,1776,0
20240809,140300,5888796,1776,1776,1776,1776,0
20240809,140200,5888796,1776,1776,1776,1776,0
20240809,140100,5888796,1776,1776,1776,1776,0
20240809,140000,5888796,1776,1776,1776,1776,0
20240809,135900,5888796,1776,1776,1776,1776,0
20240809,135800,5888796,1776,1776,1776,1776,0
20240809,135700,5888796,1776,1776,1776,1776,3
20240809,135600,5883468,1776,1776,1776,1776,0
20240809,135500,5883468,1776,1776,1776,1776,3
20240809,135400,5878140,1776,1776,1776,1776,22
20240809,135300,5839068,1776,1776,1776,1776,0
20240809,135200,5839068,1776,1776,1776,1776,0
20240809,135100,5839068,1776,1776,1776,1776,0
20240809,135000,5839068,1776,1776,1776,1776,0
20240809,134900,5839068,1776,1776,1776,1776,0
20240809,134800,5839068,1776,1776,1776,1776,0
20240809,134700,5839068,1776,1776,1776,1776,0
20240809,134600,5839068,1776,1776,1776,1776,0
20240809,134500,5839068,1776,1776,1776,1776,0
20240809,134400,5839068,1776,1776,1776,1776,0
20240809,134300,5839068,1776,1776,1776,1776,0
20240809,134200,5839068,1776,1776,1776,1776,0
20240809,134100,5839068,1776,1776,1776,1776,0
20240809,134000,5839068,1776,1776,1776,1776,0
20240809,133900,5839068,1776,1776,1776,1776,0
20240809,133800,5839068,1776,1776,1776,1776,1
20240809,133700,5837292,1767,1767,1767,1767,0
20240809,133600,5837292,1767,1767,1767,1767,0
20240809,133500,5837292,1767,1767,1767,1767,0
20240809,133400,5837292,1767,1767,1767,1767,0
20240809,133300,5837292,1767,1767,1767,1767,0
20240809,133200,5837292,1767,1767,1767,1767,0
20240809,133100,5837292,1767,1767,1767,1767,0
20240809,133000,5837292,1767,1767,1767,1767,0
20240809,132900,5837292,1767,1767,1767,1767,91
20240809,132800,5676495,1767,1770,1770,1767,22
20240809,132700,5637617,1771,1771,1771,1771,0
20240809,132600,5637617,1771,1771,1771,1771,1
20240809,132500,5635846,1770,1772,1772,1770,428
20240809,132400,4877479,1772,1772,1772,1772,0
20240809,132300,4877479,1772,1772,1772,1772,0
20240809,132200,4877479,1772,1772,1772,1772,0
20240809,132100,4877479,1772,1772,1772,1772,0
20240809,132000,4877479,1772,1772,1772,1772,0
20240809,131900,4877479,1772,1772,1772,1772,2
20240809,131800,4873935,1772,1772,1772,1772,0
20240809,131700,4873935,1772,1772,1772,1772,6
20240809,131600,4863303,1772,1772,1772,1772,0
20240809,131500,4863303,1772,1772,1772,1772,0
20240809,131400,4863303,1772,1772,1772,1772,0
20240809,131300,4863303,1772,1772,1772,1772,0
20240809,131200,4863303,1772,1772,1772,1772,0
20240809,131100,4863303,1772,1772,1772,1772,0
20240809,131000,4863303,1772,1772,1772,1772,0
20240809,130900,4863303,1772,1772,1772,1772,0
20240809,130800,4863303,1772,1772,1772,1772,0
20240809,130700,4863303,1772,1772,1772,1772,0
20240809,130600,4863303,1772,1772,1772,1772,394
20240809,130500,4165135,1772,1772,1772,1772,0
20240809,130400,4165135,1772,1772,1772,1772,0
20240809,130300,4165135,1772,1772,1772,1772,0
20240809,130200,4165135,1772,1772,1772,1772,0
20240809,130100,4165135,1772,1772,1772,1772,0
20240809,130000,4165135,1772,1772,1772,1772,0
20240809,125900,4165135,1772,1772,1772,1772,0
20240809,125800,4165135,1772,1772,1772,1772,0
20240809,125700,4165135,1772,1772,1772,1772,0
20240809,125600,4165135,1772,1772,1772,1772,0
20240809,125500,4165135,1772,1772,1772,1772,0
20240809,125400,4165135,1772,1772,1772,1772,0
20240809,125300,4165135,1772,1772,1772,1772,0
20240809,125200,4165135,1772,1772,1772,1772,0
20240809,125100,4165135,1772,1772,1772,1772,0
20240809,125000,4165135,1772,1772,1772,1772,0
20240809,124900,4165135,1772,1772,1772,1772,0
20240809,124800,4165135,1772,1772,1772,1772,0
20240809,124700,4165135,1772,1772,1772,1772,0
20240809,124600,4165135,1772,1772,1772,1772,0
20240809,124500,4165135,1772,1772,1772,1772,0
20240809,124400,4165135,1772,1772,1772,1772,0
20240809,124300,4165135,1772,1772,1772,1772,0
20240809,124200,4165135,1772,1772,1772,1772,0
20240809,124100,4165135,1772,1772,1772,1772,0
20240809,124000,4165135,1772,1772,1772,1772,28
20240809,123900,4115519,1772,1772,1772,1772,0
20240809,123800,4115519,1772,1772,1772,1772,0
20240809,123700,4115519,1772,1772,1772,1772,0
20240809,123600,4115519,1772,1772,1772,1772,0
20240809,123500,4115519,1772,1772,1772,1772,0
20240809,123400,4115519,1772,1772,1772,1772,0
20240809,123300,4115519,1772,1772,1772,1772,0
20240809,123200,4115519,1772,1772,1772,1772,0
20240809,123100,4115519,1772,1772,1772,1772,0
20240809,123000,4115519,1772,1772,1772,1772,78
20240809,122900,3977303,1775,1775,1775,1775,0
20240809,122800,3977303,1775,1775,1775,1775,1
20240809,122700,3975528,1776,1776,1776,1776,0
20240809,122600,3975528,1776,1776,1776,1776,0
20240809,122500,3975528,1776,1776,1776,1776,0
20240809,122400,3975528,1776,1776,1776,1776,0
20240809,122300,3975528,1776,1776,1776,1776,0
20240809,122200,3975528,1776,1776,1776,1776,0
20240809,122100,3975528,1776,1776,1776,1776,0
20240809,122000,3975528,1776,1776,1776,1776,0
20240809,121900,3975528,1776,1776,1776,1776,0
20240809,121800,3975528,1776,1776,1776,1776,0
20240809,121700,3975528,1776,1776,1776,1776,0
20240809,121600,3975528,1776,1776,1776,1776,0
20240809,121500,3975528,1776,1776,1776,1776,0
20240809,121400,3975528,1776,1776,1776,1776,0
20240809,121300,3975528,1776,1776,1776,1776,0
20240809,121200,3975528,1776,1776,1776,1776,0
20240809,121100,3975528,1776,1776,1776,1776,0
20240809,121000,3975528,1776,1776,1776,1776,0
20240809,120900,3975528,1776,1776,1776,1776,0
20240809,120800,3975528,1776,1776,1776,1776,0
20240809,120700,3975528,1776,1776,1776,1776,0
20240809,120600,3975528,1776,1775,1776,1775,30
20240809,120500,3922268,1775,1775,1775,1775,0
20240809,120400,3922268,1775,1775,1775,1775,0
20240809,120300,3922268,1775,1775,1775,1775,0
20240809,120200,3922268,1775,1775,1775,1775,0
20240809,120100,3922268,1775,1775,1775,1775,0
20240809,120000,3922268,1775,1775,1775,1775,0
20240809,115900,3922268,1775,1775,1775,1775,0
20240809,115800,3922268,1775,1775,1775,1775,0
20240809,115700,3922268,1775,1775,1775,1775,0
20240809,115600,3922268,1775,1775,1775,1775,0
20240809,115500,3922268,1775,1775,1775,1775,0
20240809,115400,3922268,1775,1775,1775,1775,0
20240809,115300,3922268,1775,1775,1775,1775,0
20240809,115200,3922268,1775,1775,1775,1775,0
20240809,115100,3922268,1775,1775,1775,1775,0
20240809,115000,3922268,1775,1775,1775,1775,0
20240809,114900,3922268,1775,1775,1775,1775,0
20240809,114800,3922268,1775,1775,1775,1775,1
20240809,114700,3920493,1775,1775,1775,1775,0
20240809,114600,3920493,1775,1775,1775,1775,2
20240809,114500,3916943,1772,1772,1772,1772,0
20240809,114400,3916943,1772,1772,1772,1772,0
20240809,114300,3916943,1772,1772,1772,1772,0
20240809,114200,3916943,1772,1772,1772,1772,94
20240809,114100,3750375,1772,1772,1772,1772,0
20240809,114000,3750375,1772,1772,1772,1772,0
20240809,113900,3750375,1772,1772,1772,1772,0
20240809,113800,3750375,1772,1772,1772,1772,0
20240809,113700,3750375,1772,1772,1772,1772,0
20240809,113600,3750375,1772,1772,1772,1772,0
20240809,113500,3750375,1772,1772,1772,1772,0
20240809,113400,3750375,1772,1772,1772,1772,0
20240809,113300,3750375,1772,1772,1772,1772,0
20240809,113200,3750375,1772,1772,1772,1772,0
20240809,113100,3750375,1772,1772,1772,1772,0
20240809,113000,3750375,1772,1772,1772,1772,0
20240809,112900,3750375,1772,1772,1772,1772,0
20240809,112800,3750375,1772,1772,1772,1772,0
20240809,112700,3750375,1772,1772,1772,1772,1
20240809,112600,3748603,1770,1770,1770,1770,0
20240809,112500,3748603,1770,1770,1770,1770,0
20240809,112400,3748603,1770,1770,1770,1770,0
20240809,112300,3748603,1770,1770,1770,1770,0
20240809,112200,3748603,1770,1770,1770,1770,0
20240809,112100,3748603,1770,1770,1770,1770,0
20240809,112000,3748603,1770,1770,1770,1770,0
20240809,111900,3748603,1770,1770,1770,1770,0
20240809,111800,3748603,1770,1770,1770,1770,1
20240809,111700,3746833,1772,1772,1772,1772,0
20240809,111600,3746833,1772,1772,1772,1772,0
20240809,111500,3746833,1772,1772,1772,1772,0
20240809,111400,3746833,1772,1772,1772,1772,0
20240809,111300,3746833,1772,1772,1772,1772,0
20240809,111200,3746833,1772,1772,1772,1772,0
20240809,111100,3746833,1772,1772,1772,1772,0
20240809,111000,3746833,1772,1772,1772,1772,0
20240809,110900,3746833,1772,1773,1773,1772,405
20240809,110800,3029055,1775,1775,1775,1775,2
20240809,110700,3025505,1774,1774,1774,1774,13
20240809,110600,3002443,1774,1774,1774,1774,0
20240809,110500,3002443,1774,1774,1774,1774,0
20240809,110400,3002443,1774,1774,1774,1774,2
20240809,110300,2998895,1773,1773,1773,1773,0
20240809,110200,2998895,1773,1773,1773,1773,10
20240809,110100,2981165,1772,1772,1772,1772,0
20240809,110000,2981165,1772,1772,1772,1772,0
20240809,105900,2981165,1772,1772,1772,1772,0
20240809,105800,2981165,1772,1772,1772,1772,13
20240809,105700,2958129,1772,1772,1772,1772,0
20240809,105600,2958129,1772,1772,1772,1772,0
20240809,105500,2958129,1772,1772,1772,1772,0
20240809,105400,2958129,1772,1772,1772,1772,0
20240809,105300,2958129,1772,1772,1772,1772,0
20240809,105200,2958129,1772,1772,1772,1772,0
20240809,105100,2958129,1772,1772,1772,1772,0
20240809,105000,2958129,1772,1772,1772,1772,0
20240809,104900,2958129,1772,1772,1772,1772,0
20240809,104800,2958129,1772,1772,1772,1772,0
20240809,104700,2958129,1772,1772,1772,1772,3
20240809,104600,2952813,1772,1772,1772,1772,0
20240809,104500,2952813,1772,1772,1772,1772,0
20240809,104400,2952813,1772,1772,1772,1772,0
20240809,104300,2952813,1772,1772,1772,1772,0
20240809,104200,2952813,1772,1772,1772,1772,0
20240809,104100,2952813,1772,1772,1772,1772,0
20240809,104000,2952813,1772,1772,1772,1772,0
20240809,103900,2952813,1772,1772,1772,1772,0
20240809,103800,2952813,1772,1772,1772,1772,0
20240809,103700,2952813,1772,1772,1772,1772,0
20240809,103600,2952813,1772,1772,1772,1772,0
20240809,103500,2952813,1772,1772,1772,1772,0
20240809,103400,2952813,1772,1772,1772,1772,0
20240809,103300,2952813,1772,1772,1772,1772,0
20240809,103200,2952813,1772,1772,1772,1772,0
20240809,103100,2952813,1772,1772,1772,1772,0
20240809,103000,2952813,1772,1772,1772,1772,0
20240809,102900,2952813,1772,1772,1772,1772,0
20240809,102800,2952813,1772,1772,1772,1772,0
20240809,102700,2952813,1772,1772,1772,1772,0
20240809,102600,2952813,1772,1772,1772,1772,0
20240809,102500,2952813,1772,1772,1772,1772,0
20240809,102400,2952813,1772,1772,1772,1772,0
20240809,102300,2952813,1772,1772,1772,1772,0
20240809,102200,2952813,1772,1772,1772,1772,0
20240809,102100,2952813,1772,1772,1772,1772,0
20240809,102000,2952813,1772,1772,1772,1772,0
20240809,101900,2952813,1772,1772,1772,1772,1
20240809,101800,2951041,1771,1771,1771,1771,0
20240809,101700,2951041,1771,1771,1771,1771,40
20240809,101600,2880201,1771,1771,1771,1771,19
20240809,101500,2846552,1771,1771,1771,1771,10
20240809,101400,2828842,1785,1785,1785,1785,0
20240809,101300,2828842,1785,1785,1785,1785,0
20240809,101200,2828842,1785,1774,1785,1774,13
20240809,101100,2805693,1773,1773,1773,1773,0
20240809,101000,2805693,1773,1773,1773,1773,2
20240809,100900,2802147,1772,1772,1772,1772,0
20240809,100800,2802147,1772,1772,1772,1772,0
20240809,100700,2802147,1772,1772,1772,1772,0
20240809,100600,2802147,1772,1772,1772,1772,0
20240809,100500,2802147,1772,1772,1772,1772,0
20240809,100400,2802147,1772,1772,1772,1772,0
20240809,100300,2802147,1772,1772,1772,1772,0
20240809,100200,2802147,1772,1772,1772,1772,0
20240809,100100,2802147,1772,1772,1772,1772,0
20240809,100000,2802147,1772,1772,1772,1772,0
20240809,095900,2802147,1772,1772,1772,1772,0
20240809,095800,2802147,1772,1772,1772,1772,0
20240809,095700,2802147,1772,1772,1772,1772,0
20240809,095600,2802147,1772,1772,1772,1772,1
20240809,095500,2800375,1771,1771,1771,1771,0
20240809,095400,2800375,1771,1771,1771,1771,0
20240809,095300,2800375,1771,1771,1771,1771,0
20240809,095200,2800375,1771,1771,1771,1771,0
20240809,095100,2800375,1771,1771,1771,1771,0
20240809,095000,2800375,1771,1771,1771,1771,0
20240809,094900,2800375,1771,1771,1771,1771,0
20240809,094800,2800375,1771,1771,1771,1771,0
20240809,094700,2800375,1771,1771,1771,1771,0
20240809,094600,2800375,1771,1770,1771,1770,2
20240809,094500,2796834,1780,1780,1780,1780,0
20240809,094400,2796834,1780,1780,1780,1780,0
20240809,094300,2796834,1780,1780,1780,1780,0
20240809,094200,2796834,1780,1780,1780,1780,0
20240809,094100,2796834,1780,1780,1780,1780,0
20240809,094000,2796834,1780,1780,1780,1780,0
20240809,093900,2796834,1780,1780,1780,1780,20
20240809,093800,2761234,1780,1780,1780,1780,0
20240809,093700,2761234,1780,1780,1780,1780,0
20240809,093600,2761234,1780,1780,1780,1780,803
20240809,093500,1331894,1785,1785,1785,1785,0
20240809,093400,1331894,1785,1785,1785,1785,0
20240809,093300,1331894,1785,1785,1785,1785,0
20240809,093200,1331894,1785,1785,1785,1785,0
20240809,093100,1331894,1785,1785,1785,1785,0
20240809,093000,1331894,1785,1785,1785,1785,0
20240809,092900,1331894,1785,1785,1785,1785,0
20240809,092800,1331894,1785,1785,1785,1785,10
20240809,092700,1314044,1785,1785,1785,1785,0
20240809,092600,1314044,1785,1785,1785,1785,0
20240809,092500,1314044,1785,1785,1785,1785,0
20240809,092400,1314044,1785,1783,1785,1783,2
20240809,092300,1310476,1780,1780,1780,1780,19
20240809,092200,1276656,1780,1780,1780,1780,0
20240809,092100,1276656,1780,1780,1780,1780,0
20240809,092000,1276656,1780,1775,1780,1775,32
20240809,091900,1219849,1775,1775,1775,1775,0
20240809,091800,1219849,1775,1775,1775,1775,20
20240809,091700,1184349,1775,1775,1775,1775,0
20240809,091600,1184349,1775,1775,1775,1775,0
20240809,091500,1184349,1775,1775,1775,1775,0
20240809,091400,1184349,1775,1770,1775,1770,4
20240809,091300,1177255,1765,1765,1765,1765,371
20240809,091200,522440,1765,1765,1765,1765,0
20240809,091100,522440,1765,1765,1765,1765,0
20240809,091000,522440,1765,1765,1765,1765,1
20240809,090900,520675,1765,1765,1765,1765,28
20240809,090800,471255,1765,1765,1765,1765,0
20240809,090700,471255,1765,1765,1765,1765,0
20240809,090600,471255,1765,1765,1765,1765,0
20240809,090500,471255,1765,1765,1765,1765,0
20240809,090400,471255,1765,1765,1765,1765,0
20240809,090300,471255,1765,1765,1765,1765,0
20240809,090200,471255,1765,1765,1765,1765,0
20240809,090100,471255,1765,1765,1765,1765,251
20240809,090000,28240,1765,1765,1765,1765,16