KissMeData/074430/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194900,143748539,1274,1274,1274,1274,552
20240809,194800,143748539,1274,1274,1274,1274,0
20240809,194700,143748539,1274,1274,1274,1274,0
20240809,194600,143748539,1274,1274,1274,1274,0
20240809,194500,143748539,1274,1274,1274,1274,0
20240809,194400,143748539,1274,1274,1274,1274,0
20240809,194300,143748539,1274,1274,1274,1274,0
20240809,194200,143748539,1274,1274,1274,1274,0
20240809,194100,143748539,1274,1274,1274,1274,0
20240809,194000,143748539,1274,1274,1274,1274,0
20240809,193900,143748539,1274,1274,1274,1274,0
20240809,193800,143748539,1274,1274,1274,1274,0
20240809,193700,143748539,1274,1274,1274,1274,0
20240809,193600,143748539,1274,1274,1274,1274,0
20240809,193500,143748539,1274,1274,1274,1274,0
20240809,193400,143748539,1274,1274,1274,1274,0
20240809,193300,143748539,1274,1274,1274,1274,0
20240809,193200,143748539,1274,1274,1274,1274,0
20240809,193100,143748539,1274,1274,1274,1274,0
20240809,193000,143748539,1274,1274,1274,1274,0
20240809,192900,143748539,1274,1274,1274,1274,0
20240809,192800,143748539,1274,1274,1274,1274,0
20240809,192700,143748539,1274,1274,1274,1274,0
20240809,192600,143748539,1274,1274,1274,1274,0
20240809,192500,143748539,1274,1274,1274,1274,0
20240809,192400,143748539,1274,1274,1274,1274,0
20240809,192300,143748539,1274,1274,1274,1274,0
20240809,192200,143748539,1274,1274,1274,1274,0
20240809,192100,143748539,1274,1274,1274,1274,0
20240809,192000,143748539,1274,1274,1274,1274,0
20240809,191900,143748539,1274,1274,1274,1274,552
20240809,191800,143748539,1274,1274,1274,1274,0
20240809,191700,143748539,1274,1274,1274,1274,0
20240809,191600,143748539,1274,1274,1274,1274,0
20240809,191500,143748539,1274,1274,1274,1274,0
20240809,191400,143748539,1274,1274,1274,1274,0
20240809,191300,143748539,1274,1274,1274,1274,0
20240809,191200,143748539,1274,1274,1274,1274,0
20240809,191100,143748539,1274,1274,1274,1274,0
20240809,191000,143748539,1274,1274,1274,1274,0
20240809,190900,143748539,1274,1274,1274,1274,0
20240809,190800,143748539,1274,1274,1274,1274,0
20240809,190700,143748539,1274,1274,1274,1274,0
20240809,190600,143748539,1274,1274,1274,1274,0
20240809,190500,143748539,1274,1274,1274,1274,0
20240809,190400,143748539,1274,1274,1274,1274,0
20240809,190300,143748539,1274,1274,1274,1274,0
20240809,190200,143748539,1274,1274,1274,1274,0
20240809,190100,143748539,1274,1274,1274,1274,0
20240809,190000,143748539,1274,1274,1274,1274,0
20240809,185900,143748539,1274,1274,1274,1274,0
20240809,185800,143748539,1274,1274,1274,1274,0
20240809,185700,143748539,1274,1274,1274,1274,0
20240809,185600,143748539,1274,1274,1274,1274,0
20240809,185500,143748539,1274,1274,1274,1274,0
20240809,185400,143748539,1274,1274,1274,1274,0
20240809,185300,143748539,1274,1274,1274,1274,0
20240809,185200,143748539,1274,1274,1274,1274,0
20240809,185100,143748539,1274,1274,1274,1274,0
20240809,185000,143748539,1274,1274,1274,1274,0
20240809,184900,143748539,1274,1274,1274,1274,552
20240809,184800,143748539,1274,1274,1274,1274,0
20240809,184700,143748539,1274,1274,1274,1274,0
20240809,184600,143748539,1274,1274,1274,1274,0
20240809,184500,143748539,1274,1274,1274,1274,0
20240809,184400,143748539,1274,1274,1274,1274,0
20240809,184300,143748539,1274,1274,1274,1274,0
20240809,184200,143748539,1274,1274,1274,1274,0
20240809,184100,143748539,1274,1274,1274,1274,0
20240809,184000,143748539,1274,1274,1274,1274,0
20240809,183900,143748539,1274,1274,1274,1274,0
20240809,183800,143748539,1274,1274,1274,1274,0
20240809,183700,143748539,1274,1274,1274,1274,0
20240809,183600,143748539,1274,1274,1274,1274,0
20240809,183500,143748539,1274,1274,1274,1274,0
20240809,183400,143748539,1274,1274,1274,1274,0
20240809,183300,143748539,1274,1274,1274,1274,0
20240809,183200,143748539,1274,1274,1274,1274,0
20240809,183100,143748539,1274,1274,1274,1274,0
20240809,183000,143748539,1274,1274,1274,1274,0
20240809,182900,143748539,1274,1274,1274,1274,0
20240809,182800,143748539,1274,1274,1274,1274,0
20240809,182700,143748539,1274,1274,1274,1274,0
20240809,182600,143748539,1274,1274,1274,1274,0
20240809,182500,143748539,1274,1274,1274,1274,0
20240809,182400,143748539,1274,1274,1274,1274,0
20240809,182300,143748539,1274,1274,1274,1274,0
20240809,182200,143748539,1274,1274,1274,1274,0
20240809,182100,143748539,1274,1274,1274,1274,0
20240809,182000,143748539,1274,1274,1274,1274,0
20240809,181900,143748539,1274,1274,1274,1274,552
20240809,181800,143748539,1274,1274,1274,1274,0
20240809,181700,143748539,1274,1274,1274,1274,0
20240809,181600,143748539,1274,1274,1274,1274,0
20240809,181500,143748539,1274,1274,1274,1274,0
20240809,181400,143748539,1274,1274,1274,1274,0
20240809,181300,143748539,1274,1274,1274,1274,0
20240809,181200,143748539,1274,1274,1274,1274,0
20240809,181100,143748539,1274,1274,1274,1274,0
20240809,181000,143748539,1274,1274,1274,1274,0
20240809,180900,143748539,1274,1274,1274,1274,0
20240809,180800,143748539,1274,1274,1274,1274,0
20240809,180700,143748539,1274,1274,1274,1274,0
20240809,180600,143748539,1274,1274,1274,1274,0
20240809,180500,143748539,1274,1274,1274,1274,0
20240809,180400,143748539,1274,1274,1274,1274,0
20240809,180300,143748539,1274,1274,1274,1274,0
20240809,180200,143748539,1274,1274,1274,1274,0
20240809,180100,143748539,1274,1274,1274,1274,0
20240809,180000,143748539,1274,1274,1274,1274,0
20240809,175900,143748539,1274,1274,1274,1274,0
20240809,175800,143748539,1274,1274,1274,1274,0
20240809,175700,143748539,1274,1274,1274,1274,0
20240809,175600,143748539,1274,1274,1274,1274,0
20240809,175500,143748539,1274,1274,1274,1274,0
20240809,175400,143748539,1274,1274,1274,1274,0
20240809,175300,143748539,1274,1274,1274,1274,0
20240809,175200,143748539,1274,1274,1274,1274,0
20240809,175100,143748539,1274,1274,1274,1274,0
20240809,175000,143748539,1274,1274,1274,1274,0
20240809,174900,143748539,1274,1274,1274,1274,552
20240809,174800,143748539,1274,1274,1274,1274,0
20240809,174700,143748539,1274,1274,1274,1274,0
20240809,174600,143748539,1274,1274,1274,1274,0
20240809,174500,143748539,1274,1274,1274,1274,0
20240809,174400,143748539,1274,1274,1274,1274,0
20240809,174300,143748539,1274,1274,1274,1274,0
20240809,174200,143748539,1274,1274,1274,1274,0
20240809,174100,143748539,1274,1274,1274,1274,0
20240809,174000,143748539,1274,1274,1274,1274,0
20240809,173900,143748539,1274,1274,1274,1274,0
20240809,173800,143748539,1274,1274,1274,1274,0
20240809,173700,143748539,1274,1274,1274,1274,0
20240809,173600,143748539,1274,1274,1274,1274,0
20240809,173500,143748539,1274,1274,1274,1274,0
20240809,173400,143748539,1274,1274,1274,1274,0
20240809,173300,143748539,1274,1274,1274,1274,0
20240809,173200,143748539,1274,1274,1274,1274,0
20240809,173100,143748539,1274,1274,1274,1274,0
20240809,173000,143748539,1274,1274,1274,1274,0
20240809,172900,143748539,1274,1274,1274,1274,0
20240809,172800,143748539,1274,1274,1274,1274,0
20240809,172700,143748539,1274,1274,1274,1274,0
20240809,172600,143748539,1274,1274,1274,1274,0
20240809,172500,143748539,1274,1274,1274,1274,0
20240809,172400,143748539,1274,1274,1274,1274,0
20240809,172300,143748539,1274,1274,1274,1274,0
20240809,172200,143748539,1274,1274,1274,1274,0
20240809,172100,143748539,1274,1274,1274,1274,0
20240809,172000,143748539,1274,1274,1274,1274,0
20240809,171900,143748539,1274,1274,1274,1274,552
20240809,171800,143748539,1274,1274,1274,1274,0
20240809,171700,143748539,1274,1274,1274,1274,0
20240809,171600,143748539,1274,1274,1274,1274,0
20240809,171500,143748539,1274,1274,1274,1274,0
20240809,171400,143748539,1274,1274,1274,1274,0
20240809,171300,143748539,1274,1274,1274,1274,0
20240809,171200,143748539,1274,1274,1274,1274,0
20240809,171100,143748539,1274,1274,1274,1274,0
20240809,171000,143748539,1274,1274,1274,1274,0
20240809,170900,143748539,1274,1274,1274,1274,0
20240809,170800,143748539,1274,1274,1274,1274,0
20240809,170700,143748539,1274,1274,1274,1274,0
20240809,170600,143748539,1274,1274,1274,1274,0
20240809,170500,143748539,1274,1274,1274,1274,0
20240809,170400,143748539,1274,1274,1274,1274,0
20240809,170300,143748539,1274,1274,1274,1274,0
20240809,170200,143748539,1274,1274,1274,1274,0
20240809,170100,143748539,1274,1274,1274,1274,0
20240809,170000,143748539,1274,1274,1274,1274,0
20240809,165900,143748539,1274,1274,1274,1274,0
20240809,165800,143748539,1274,1274,1274,1274,0
20240809,165700,143748539,1274,1274,1274,1274,0
20240809,165600,143748539,1274,1274,1274,1274,0
20240809,165500,143748539,1274,1274,1274,1274,0
20240809,165400,143748539,1274,1274,1274,1274,0
20240809,165300,143748539,1274,1274,1274,1274,0
20240809,165200,143748539,1274,1274,1274,1274,0
20240809,165100,143748539,1274,1274,1274,1274,0
20240809,165000,143748539,1274,1274,1274,1274,0
20240809,164900,143748539,1274,1274,1274,1274,552
20240809,164800,143748539,1274,1274,1274,1274,0
20240809,164700,143748539,1274,1274,1274,1274,0
20240809,164600,143748539,1274,1274,1274,1274,0
20240809,164500,143748539,1274,1274,1274,1274,0
20240809,164400,143748539,1274,1274,1274,1274,0
20240809,164300,143748539,1274,1274,1274,1274,0
20240809,164200,143748539,1274,1274,1274,1274,0
20240809,164100,143748539,1274,1274,1274,1274,0
20240809,164000,143748539,1274,1274,1274,1274,0
20240809,163900,143748539,1274,1274,1274,1274,0
20240809,163800,143748539,1274,1274,1274,1274,0
20240809,163700,143748539,1274,1274,1274,1274,0
20240809,163600,143748539,1274,1274,1274,1274,0
20240809,163500,143748539,1274,1274,1274,1274,0
20240809,163400,143748539,1274,1274,1274,1274,0
20240809,163300,143748539,1274,1274,1274,1274,0
20240809,163200,143748539,1274,1274,1274,1274,0
20240809,163100,143748539,1274,1274,1274,1274,0
20240809,163000,143748539,1274,1274,1274,1274,0
20240809,162900,143748539,1274,1274,1274,1274,0
20240809,162800,143748539,1274,1274,1274,1274,0
20240809,162700,143748539,1274,1274,1274,1274,0
20240809,162600,143748539,1274,1274,1274,1274,0
20240809,162500,143748539,1274,1274,1274,1274,0
20240809,162400,143748539,1274,1274,1274,1274,0
20240809,162300,143748539,1274,1274,1274,1274,0
20240809,162200,143748539,1274,1274,1274,1274,0
20240809,162100,143748539,1274,1274,1274,1274,0
20240809,162000,143748539,1274,1274,1274,1274,0
20240809,161900,143748539,1274,1274,1274,1274,552
20240809,161800,143748539,1274,1274,1274,1274,0
20240809,161700,143748539,1274,1274,1274,1274,0
20240809,161600,143748539,1274,1274,1274,1274,0
20240809,161500,143748539,1274,1274,1274,1274,0
20240809,161400,143748539,1274,1274,1274,1274,0
20240809,161300,143748539,1274,1274,1274,1274,0
20240809,161200,143748539,1274,1274,1274,1274,0
20240809,161100,143748539,1274,1274,1274,1274,0
20240809,161000,143748539,1274,1274,1274,1274,0
20240809,160900,143748539,1274,1274,1274,1274,0
20240809,160800,143748539,1274,1274,1274,1274,0
20240809,160700,143748539,1274,1274,1274,1274,0
20240809,160600,143748539,1274,1274,1274,1274,0
20240809,160500,143748539,1274,1274,1274,1274,0
20240809,160400,143748539,1274,1274,1274,1274,0
20240809,160300,143748539,1274,1274,1274,1274,0
20240809,160200,143748539,1274,1274,1274,1274,0
20240809,160100,143748539,1274,1274,1274,1274,0
20240809,160000,143748539,1274,1274,1274,1274,0
20240809,155900,143748539,1274,1274,1274,1274,0
20240809,155800,143748539,1274,1274,1274,1274,0
20240809,155700,143748539,1274,1274,1274,1274,0
20240809,155600,143748539,1274,1274,1274,1274,0
20240809,155500,143748539,1274,1274,1274,1274,0
20240809,155400,143748539,1274,1274,1274,1274,0
20240809,155300,143748539,1274,1274,1274,1274,0
20240809,155200,143748539,1274,1274,1274,1274,0
20240809,155100,143748539,1274,1274,1274,1274,0
20240809,155000,143748539,1274,1274,1274,1274,0
20240809,154900,143748539,1274,1274,1274,1274,552
20240809,154800,143748539,1274,1274,1274,1274,0
20240809,154700,143748539,1274,1274,1274,1274,0
20240809,154600,143748539,1274,1274,1274,1274,0
20240809,154500,143748539,1274,1274,1274,1274,0
20240809,154400,143748539,1274,1274,1274,1274,0
20240809,154300,143748539,1274,1274,1274,1274,0
20240809,154200,143748539,1274,1274,1274,1274,0
20240809,154100,143748539,1274,1274,1274,1274,0
20240809,154000,143748539,1274,1274,1274,1274,0
20240809,153900,143748539,1274,1274,1274,1274,0
20240809,153800,143748539,1274,1274,1274,1274,0
20240809,153700,143748539,1274,1274,1274,1274,0
20240809,153600,143748539,1274,1274,1274,1274,0
20240809,153500,143748539,1274,1274,1274,1274,0
20240809,153400,143748539,1274,1274,1274,1274,0
20240809,153300,143748539,1274,1274,1274,1274,0
20240809,153200,143748539,1274,1274,1274,1274,0
20240809,153100,143748539,1274,1274,1274,1274,0
20240809,153000,143748539,1274,1274,1274,1274,552
20240809,152900,143045291,1275,1275,1275,1275,0
20240809,152800,143045291,1275,1275,1275,1275,0
20240809,152700,143045291,1275,1275,1275,1275,0
20240809,152600,143045291,1275,1275,1275,1275,0
20240809,152500,143045291,1275,1275,1275,1275,0
20240809,152400,143045291,1275,1275,1275,1275,0
20240809,152300,143045291,1275,1275,1275,1275,0
20240809,152200,143045291,1275,1275,1275,1275,0
20240809,152100,143045291,1275,1275,1275,1275,0
20240809,152000,143045291,1275,1275,1275,1275,0
20240809,151900,143045291,1275,1274,1275,1274,1003
20240809,151800,141767403,1274,1272,1274,1272,1117
20240809,151700,140344713,1272,1272,1272,1272,1
20240809,151600,140343441,1271,1271,1271,1271,67
20240809,151500,140258284,1271,1271,1271,1271,583
20240809,151400,139517291,1274,1274,1274,1274,780
20240809,151300,138523571,1270,1270,1270,1270,2218
20240809,151200,135706711,1270,1270,1270,1270,0
20240809,151100,135706711,1270,1270,1270,1270,0
20240809,151000,135706711,1270,1270,1270,1270,0
20240809,150900,135706711,1270,1270,1270,1270,0
20240809,150800,135706711,1270,1270,1270,1270,0
20240809,150700,135706711,1270,1270,1270,1269,4019
20240809,150600,130603818,1271,1271,1271,1271,0
20240809,150500,130603818,1271,1271,1271,1271,0
20240809,150400,130603818,1271,1271,1271,1271,1
20240809,150300,130602547,1270,1270,1270,1270,0
20240809,150200,130602547,1270,1270,1270,1270,0
20240809,150100,130602547,1270,1270,1270,1270,0
20240809,150000,130602547,1270,1270,1270,1270,0
20240809,145900,130602547,1270,1270,1270,1270,0
20240809,145800,130602547,1270,1270,1270,1270,0
20240809,145700,130602547,1270,1270,1270,1270,0
20240809,145600,130602547,1270,1270,1270,1270,0
20240809,145500,130602547,1270,1270,1270,1270,0
20240809,145400,130602547,1270,1270,1270,1270,0
20240809,145300,130602547,1270,1270,1270,1270,0
20240809,145200,130602547,1270,1270,1270,1270,0
20240809,145100,130602547,1270,1270,1270,1270,0
20240809,145000,130602547,1270,1270,1270,1270,0
20240809,144900,130602547,1270,1274,1274,1270,1000
20240809,144800,129332507,1274,1274,1274,1274,0
20240809,144700,129332507,1274,1275,1275,1274,94
20240809,144600,129212658,1275,1275,1275,1275,1403
20240809,144500,127423833,1274,1274,1274,1274,1
20240809,144400,127422559,1278,1278,1278,1278,0
20240809,144300,127422559,1278,1278,1278,1278,0
20240809,144200,127422559,1278,1278,1278,1278,0
20240809,144100,127422559,1278,1278,1278,1278,0
20240809,144000,127422559,1278,1278,1278,1278,0
20240809,143900,127422559,1278,1278,1278,1278,0
20240809,143800,127422559,1278,1278,1278,1278,0
20240809,143700,127422559,1278,1278,1278,1278,1980
20240809,143600,124892119,1278,1278,1278,1278,0
20240809,143500,124892119,1278,1278,1278,1278,108
20240809,143400,124754095,1275,1275,1275,1275,1
20240809,143300,124752820,1278,1278,1278,1278,0
20240809,143200,124752820,1278,1278,1278,1278,0
20240809,143100,124752820,1278,1278,1278,1278,8
20240809,143000,124742596,1276,1277,1277,1276,2
20240809,142900,124740043,1278,1278,1278,1278,0
20240809,142800,124740043,1278,1278,1278,1278,0
20240809,142700,124740043,1278,1278,1278,1278,2
20240809,142600,124737487,1278,1278,1278,1278,5
20240809,142500,124731097,1270,1270,1270,1270,0
20240809,142400,124731097,1270,1270,1270,1270,0
20240809,142300,124731097,1270,1270,1270,1270,0
20240809,142200,124731097,1270,1270,1270,1270,0
20240809,142100,124731097,1270,1270,1270,1270,0
20240809,142000,124731097,1270,1270,1270,1270,3803
20240809,141900,119901287,1268,1268,1268,1268,109
20240809,141800,119763075,1270,1270,1270,1269,1832
20240809,141700,117436717,1273,1273,1273,1273,0
20240809,141600,117436717,1273,1273,1273,1273,0
20240809,141500,117436717,1273,1273,1273,1273,0
20240809,141400,117436717,1273,1273,1273,1273,0
20240809,141300,117436717,1273,1274,1274,1273,2
20240809,141200,117434170,1274,1274,1274,1274,0
20240809,141100,117434170,1274,1274,1274,1274,0
20240809,141000,117434170,1274,1274,1274,1274,0
20240809,140900,117434170,1274,1274,1274,1274,14
20240809,140800,117416334,1274,1273,1274,1273,1081
20240809,140700,116040184,1274,1274,1274,1273,49
20240809,140600,115977778,1273,1276,1277,1273,124
20240809,140500,115819482,1277,1277,1277,1277,0
20240809,140400,115819482,1277,1277,1277,1277,0
20240809,140300,115819482,1277,1277,1277,1277,1
20240809,140200,115818205,1270,1270,1270,1270,0
20240809,140100,115818205,1270,1270,1270,1270,0
20240809,140000,115818205,1270,1271,1271,1270,2924
20240809,135900,112103924,1271,1271,1271,1271,200
20240809,135800,111849724,1278,1273,1278,1270,2152
20240809,135700,109115589,1274,1274,1274,1274,0
20240809,135600,109115589,1274,1274,1274,1274,0
20240809,135500,109115589,1274,1274,1274,1274,0
20240809,135400,109115589,1274,1274,1274,1274,0
20240809,135300,109115589,1274,1274,1274,1274,0
20240809,135200,109115589,1274,1274,1274,1274,0
20240809,135100,109115589,1274,1277,1277,1274,4
20240809,135000,109110487,1278,1278,1278,1278,4
20240809,134900,109105375,1271,1271,1271,1271,1327
20240809,134800,107418758,1271,1271,1271,1271,0
20240809,134700,107418758,1271,1271,1271,1271,250
20240809,134600,107101008,1271,1272,1272,1271,500
20240809,134500,106465453,1273,1273,1273,1273,0
20240809,134400,106465453,1273,1273,1273,1273,0
20240809,134300,106465453,1273,1273,1273,1273,0
20240809,134200,106465453,1273,1274,1274,1273,1563
20240809,134100,104475753,1274,1274,1274,1274,0
20240809,134000,104475753,1274,1274,1274,1274,0
20240809,133900,104475753,1274,1274,1274,1274,51
20240809,133800,104410779,1273,1273,1273,1273,0
20240809,133700,104410779,1273,1273,1273,1273,0
20240809,133600,104410779,1273,1273,1273,1273,0
20240809,133500,104410779,1273,1273,1273,1273,0
20240809,133400,104410779,1273,1273,1273,1273,0
20240809,133300,104410779,1273,1273,1273,1273,0
20240809,133200,104410779,1273,1273,1273,1273,0
20240809,133100,104410779,1273,1273,1273,1273,1226
20240809,133000,102850081,1273,1275,1275,1273,2873
20240809,132900,99189649,1275,1275,1275,1275,0
20240809,132800,99189649,1275,1275,1275,1275,101
20240809,132700,99060874,1274,1276,1276,1274,1530
20240809,132600,97110234,1277,1277,1277,1277,0
20240809,132500,97110234,1277,1277,1277,1277,0
20240809,132400,97110234,1277,1277,1277,1277,1
20240809,132300,97108957,1275,1275,1275,1275,0
20240809,132200,97108957,1275,1275,1275,1275,0
20240809,132100,97108957,1275,1275,1275,1275,0
20240809,132000,97108957,1275,1275,1275,1275,0
20240809,131900,97108957,1275,1275,1275,1275,0
20240809,131800,97108957,1275,1275,1275,1275,1
20240809,131700,97107682,1275,1275,1275,1275,2000
20240809,131600,94557682,1275,1275,1275,1275,5
20240809,131500,94551307,1275,1275,1275,1275,4
20240809,131400,94546207,1275,1275,1275,1275,0
20240809,131300,94546207,1275,1275,1275,1275,0
20240809,131200,94546207,1275,1275,1275,1275,0
20240809,131100,94546207,1275,1275,1275,1275,0
20240809,131000,94546207,1275,1275,1275,1275,0
20240809,130900,94546207,1275,1275,1275,1275,0
20240809,130800,94546207,1275,1275,1275,1275,0
20240809,130700,94546207,1275,1275,1275,1275,0
20240809,130600,94546207,1275,1275,1275,1275,0
20240809,130500,94546207,1275,1275,1275,1275,30
20240809,130400,94507957,1275,1275,1275,1275,0
20240809,130300,94507957,1275,1278,1278,1274,3615
20240809,130200,89898998,1279,1279,1279,1279,0
20240809,130100,89898998,1279,1279,1279,1279,0
20240809,130000,89898998,1279,1279,1279,1279,0
20240809,125900,89898998,1279,1279,1279,1279,0
20240809,125800,89898998,1279,1279,1279,1279,0
20240809,125700,89898998,1279,1279,1279,1279,0
20240809,125600,89898998,1279,1279,1279,1279,0
20240809,125500,89898998,1279,1279,1279,1279,0
20240809,125400,89898998,1279,1279,1279,1279,0
20240809,125300,89898998,1279,1279,1279,1279,38
20240809,125200,89850396,1277,1277,1277,1277,0
20240809,125100,89850396,1277,1277,1277,1277,0
20240809,125000,89850396,1277,1277,1277,1277,0
20240809,124900,89850396,1277,1277,1277,1277,124
20240809,124800,89692048,1278,1278,1278,1278,106
20240809,124700,89556580,1279,1279,1279,1279,0
20240809,124600,89556580,1279,1279,1279,1279,0
20240809,124500,89556580,1279,1279,1279,1279,0
20240809,124400,89556580,1279,1279,1279,1279,0
20240809,124300,89556580,1279,1281,1281,1279,300
20240809,124200,89172580,1278,1278,1278,1278,15
20240809,124100,89153410,1281,1281,1281,1281,0
20240809,124000,89153410,1281,1281,1281,1281,0
20240809,123900,89153410,1281,1281,1281,1281,0
20240809,123800,89153410,1281,1281,1281,1281,0
20240809,123700,89153410,1281,1281,1281,1281,0
20240809,123600,89153410,1281,1281,1281,1281,1
20240809,123500,89152129,1279,1279,1279,1279,0
20240809,123400,89152129,1279,1279,1279,1279,0
20240809,123300,89152129,1279,1279,1279,1279,0
20240809,123200,89152129,1279,1279,1279,1279,0
20240809,123100,89152129,1279,1279,1279,1279,0
20240809,123000,89152129,1279,1279,1279,1279,0
20240809,122900,89152129,1279,1279,1279,1279,0
20240809,122800,89152129,1279,1279,1279,1279,0
20240809,122700,89152129,1279,1279,1279,1279,0
20240809,122600,89152129,1279,1279,1279,1279,0
20240809,122500,89152129,1279,1280,1280,1279,4
20240809,122400,89147011,1283,1283,1283,1283,0
20240809,122300,89147011,1283,1283,1283,1283,0
20240809,122200,89147011,1283,1283,1283,1283,0
20240809,122100,89147011,1283,1283,1283,1283,0
20240809,122000,89147011,1283,1283,1283,1283,0
20240809,121900,89147011,1283,1283,1283,1283,1
20240809,121800,89145728,1283,1283,1283,1283,0
20240809,121700,89145728,1283,1283,1283,1283,0
20240809,121600,89145728,1283,1283,1283,1283,0
20240809,121500,89145728,1283,1283,1283,1276,128
20240809,121400,88982213,1278,1278,1278,1278,0
20240809,121300,88982213,1278,1278,1278,1278,0
20240809,121200,88982213,1278,1278,1278,1278,2
20240809,121100,88979657,1279,1282,1282,1279,2
20240809,121000,88977096,1281,1281,1281,1281,1
20240809,120900,88975815,1282,1283,1283,1282,2
20240809,120800,88973250,1279,1279,1279,1279,0
20240809,120700,88973250,1279,1279,1279,1279,0
20240809,120600,88973250,1279,1280,1280,1279,1012
20240809,120500,87678901,1279,1285,1285,1279,563
20240809,120400,86958676,1286,1286,1286,1286,0
20240809,120300,86958676,1286,1286,1286,1286,0
20240809,120200,86958676,1286,1286,1286,1286,0
20240809,120100,86958676,1286,1286,1286,1286,0
20240809,120000,86958676,1286,1286,1286,1286,1
20240809,115900,86957390,1286,1286,1286,1286,0
20240809,115800,86957390,1286,1286,1286,1286,0
20240809,115700,86957390,1286,1286,1286,1286,0
20240809,115600,86957390,1286,1286,1286,1286,0
20240809,115500,86957390,1286,1286,1286,1286,0
20240809,115400,86957390,1286,1286,1286,1286,0
20240809,115300,86957390,1286,1286,1286,1286,4
20240809,115200,86952246,1287,1287,1287,1287,0
20240809,115100,86952246,1287,1287,1287,1287,0
20240809,115000,86952246,1287,1287,1287,1287,0
20240809,114900,86952246,1287,1287,1287,1287,0
20240809,114800,86952246,1287,1287,1287,1287,0
20240809,114700,86952246,1287,1287,1287,1287,0
20240809,114600,86952246,1287,1287,1287,1287,1
20240809,114500,86950959,1287,1287,1287,1287,0
20240809,114400,86950959,1287,1287,1287,1287,0
20240809,114300,86950959,1287,1287,1287,1287,0
20240809,114200,86950959,1287,1288,1288,1287,4
20240809,114100,86945810,1287,1288,1288,1287,3
20240809,114000,86941948,1289,1289,1289,1289,1
20240809,113900,86940659,1288,1288,1288,1288,0
20240809,113800,86940659,1288,1288,1288,1288,0
20240809,113700,86940659,1288,1289,1289,1288,101
20240809,113600,86810471,1289,1289,1289,1289,1
20240809,113500,86809182,1289,1287,1289,1287,2698
20240809,113400,83332462,1287,1287,1287,1287,0
20240809,113300,83332462,1287,1287,1287,1287,1000
20240809,113200,82045462,1282,1282,1282,1282,0
20240809,113100,82045462,1282,1282,1282,1282,298
20240809,113000,81663426,1282,1281,1282,1281,6421
20240809,112900,73432146,1280,1280,1280,1280,0
20240809,112800,73432146,1280,1280,1280,1280,0
20240809,112700,73432146,1280,1280,1280,1280,0
20240809,112600,73432146,1280,1280,1280,1280,0
20240809,112500,73432146,1280,1280,1280,1280,0
20240809,112400,73432146,1280,1280,1280,1280,390
20240809,112300,72932946,1280,1280,1280,1280,0
20240809,112200,72932946,1280,1280,1280,1280,0
20240809,112100,72932946,1280,1280,1280,1280,0
20240809,112000,72932946,1280,1280,1280,1280,0
20240809,111900,72932946,1280,1280,1280,1280,768
20240809,111800,71949906,1280,1280,1280,1280,0
20240809,111700,71949906,1280,1280,1280,1280,11323
20240809,111600,57456466,1280,1276,1280,1276,5000
20240809,111500,51057821,1275,1275,1275,1275,0
20240809,111400,51057821,1275,1275,1275,1275,5000
20240809,111300,44682821,1276,1276,1276,1276,0
20240809,111200,44682821,1276,1276,1276,1276,1
20240809,111100,44681545,1276,1276,1276,1276,448
20240809,111000,44109897,1276,1276,1276,1276,0
20240809,110900,44109897,1276,1276,1276,1276,0
20240809,110800,44109897,1276,1276,1276,1276,0
20240809,110700,44109897,1276,1276,1276,1276,0
20240809,110600,44109897,1276,1276,1276,1276,0
20240809,110500,44109897,1276,1276,1276,1276,0
20240809,110400,44109897,1276,1276,1276,1276,0
20240809,110300,44109897,1276,1276,1276,1276,59
20240809,110200,44034613,1276,1276,1276,1276,0
20240809,110100,44034613,1276,1276,1276,1276,0
20240809,110000,44034613,1276,1276,1276,1276,92
20240809,105900,43917221,1276,1276,1276,1276,0
20240809,105800,43917221,1276,1276,1276,1276,0
20240809,105700,43917221,1276,1276,1276,1276,0
20240809,105600,43917221,1276,1276,1276,1276,0
20240809,105500,43917221,1276,1276,1276,1276,0
20240809,105400,43917221,1276,1276,1276,1276,0
20240809,105300,43917221,1276,1277,1277,1276,500
20240809,105200,43279220,1279,1279,1279,1279,0
20240809,105100,43279220,1279,1279,1279,1279,0
20240809,105000,43279220,1279,1279,1279,1279,150
20240809,104900,43087370,1279,1279,1279,1279,0
20240809,104800,43087370,1279,1279,1279,1279,0
20240809,104700,43087370,1279,1279,1279,1279,0
20240809,104600,43087370,1279,1279,1279,1279,0
20240809,104500,43087370,1279,1279,1279,1279,0
20240809,104400,43087370,1279,1279,1279,1279,0
20240809,104300,43087370,1279,1278,1279,1278,12
20240809,104200,43072033,1280,1280,1280,1280,0
20240809,104100,43072033,1280,1280,1280,1280,1
20240809,104000,43070753,1279,1279,1279,1279,2164
20240809,103900,40302997,1280,1280,1280,1280,543
20240809,103800,39607957,1280,1276,1280,1276,6115
20240809,103700,31790099,1276,1276,1276,1276,22
20240809,103600,31762027,1276,1276,1276,1276,0
20240809,103500,31762027,1276,1276,1276,1276,0
20240809,103400,31762027,1276,1276,1276,1276,0
20240809,103300,31762027,1276,1276,1276,1276,628
20240809,103200,30960699,1277,1277,1277,1277,7
20240809,103100,30951760,1277,1277,1277,1277,0
20240809,103000,30951760,1277,1277,1277,1277,0
20240809,102900,30951760,1277,1277,1277,1277,0
20240809,102800,30951760,1277,1277,1277,1277,0
20240809,102700,30951760,1277,1279,1279,1277,2239
20240809,102600,28090738,1280,1280,1280,1280,0
20240809,102500,28090738,1280,1280,1280,1280,1
20240809,102400,28089458,1280,1281,1281,1280,76
20240809,102300,27992174,1281,1282,1282,1281,12
20240809,102200,27976801,1283,1283,1283,1283,1
20240809,102100,27975518,1282,1282,1282,1282,0
20240809,102000,27975518,1282,1282,1282,1282,0
20240809,101900,27975518,1282,1282,1282,1282,104
20240809,101800,27842190,1281,1281,1281,1281,0
20240809,101700,27842190,1281,1282,1282,1281,111
20240809,101600,27699989,1282,1282,1282,1282,99
20240809,101500,27573071,1283,1283,1283,1283,20
20240809,101400,27547411,1283,1283,1283,1283,0
20240809,101300,27547411,1283,1283,1283,1283,0
20240809,101200,27547411,1283,1283,1283,1283,0
20240809,101100,27547411,1283,1283,1283,1283,2
20240809,101000,27544845,1283,1284,1284,1283,3
20240809,100900,27540995,1284,1285,1285,1284,2
20240809,100800,27538426,1283,1285,1285,1283,79
20240809,100700,27437065,1286,1286,1286,1286,0
20240809,100600,27437065,1286,1286,1286,1286,1
20240809,100500,27435779,1286,1286,1286,1286,2
20240809,100400,27433207,1286,1286,1286,1286,2
20240809,100300,27430635,1286,1287,1287,1286,2
20240809,100200,27428062,1287,1287,1287,1287,0
20240809,100100,27428062,1287,1287,1287,1287,502
20240809,100000,26781988,1286,1285,1286,1285,220
20240809,095900,26499074,1285,1285,1285,1285,800
20240809,095800,25471074,1285,1285,1285,1285,2543
20240809,095700,22203319,1285,1283,1285,1283,3079
20240809,095600,18249008,1283,1283,1283,1283,60
20240809,095500,18172028,1283,1283,1283,1283,1
20240809,095400,18170745,1283,1281,1283,1281,82
20240809,095300,18065701,1283,1283,1283,1283,199
20240809,095200,17810384,1283,1283,1283,1283,0
20240809,095100,17810384,1283,1283,1283,1283,1
20240809,095000,17809101,1281,1281,1281,1281,477
20240809,094900,17198064,1278,1278,1278,1278,0
20240809,094800,17198064,1278,1278,1278,1278,0
20240809,094700,17198064,1278,1278,1278,1278,0
20240809,094600,17198064,1278,1278,1278,1278,0
20240809,094500,17198064,1278,1278,1278,1278,0
20240809,094400,17198064,1278,1278,1278,1278,0
20240809,094300,17198064,1278,1278,1278,1278,0
20240809,094200,17198064,1278,1278,1278,1278,1
20240809,094100,17196786,1277,1280,1280,1277,155
20240809,094000,16998841,1282,1282,1282,1282,10
20240809,093900,16986021,1282,1282,1282,1282,0
20240809,093800,16986021,1282,1283,1283,1282,11
20240809,093700,16971912,1283,1283,1283,1283,3
20240809,093600,16968063,1283,1283,1283,1283,0
20240809,093500,16968063,1283,1283,1283,1283,0
20240809,093400,16968063,1283,1283,1283,1283,0
20240809,093300,16968063,1283,1283,1283,1283,0
20240809,093200,16968063,1283,1282,1283,1282,1334
20240809,093100,15256603,1277,1277,1277,1277,1
20240809,093000,15255326,1276,1276,1276,1276,0
20240809,092900,15255326,1276,1278,1278,1276,1599
20240809,092800,13214999,1276,1278,1278,1276,108
20240809,092700,13077188,1276,1276,1276,1276,0
20240809,092600,13077188,1276,1276,1276,1276,1456
20240809,092500,11219332,1276,1276,1276,1276,0
20240809,092400,11219332,1276,1276,1276,1276,8
20240809,092300,11209124,1276,1278,1278,1275,1853
20240809,092200,8844443,1277,1279,1279,1277,14
20240809,092100,8826562,1277,1282,1282,1277,2300
20240809,092000,5884863,1283,1283,1283,1283,1
20240809,091900,5883580,1283,1285,1285,1283,270
20240809,091800,5537167,1286,1286,1286,1286,0
20240809,091700,5537167,1286,1286,1286,1286,4
20240809,091600,5532023,1286,1286,1286,1286,9
20240809,091500,5520449,1286,1286,1286,1286,10
20240809,091400,5507589,1287,1287,1287,1287,400
20240809,091300,4992789,1287,1287,1287,1287,1
20240809,091200,4991502,1279,1282,1282,1279,173
20240809,091100,4769919,1285,1285,1285,1283,859
20240809,091000,3666263,1286,1288,1288,1286,6
20240809,090900,3658541,1289,1286,1289,1286,607
20240809,090800,2877935,1285,1283,1285,1283,252
20240809,090700,2554246,1282,1282,1282,1282,4
20240809,090600,2549118,1276,1276,1276,1276,0
20240809,090500,2549118,1276,1276,1276,1276,0
20240809,090400,2549118,1276,1276,1276,1276,0
20240809,090300,2549118,1276,1285,1285,1276,4
20240809,090200,2543987,1283,1283,1283,1283,500
20240809,090100,1902487,1283,1280,1283,1280,89
20240809,090000,1788546,1280,1270,1280,1270,1402