KissMeData/080420/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,195300,34843457,1669,1669,1669,1669,1649
20240808,195200,34843457,1669,1669,1669,1669,0
20240808,195100,34843457,1669,1669,1669,1669,0
20240808,195000,34843457,1669,1669,1669,1669,0
20240808,194900,34843457,1669,1669,1669,1669,0
20240808,194800,34843457,1669,1669,1669,1669,0
20240808,194700,34843457,1669,1669,1669,1669,0
20240808,194600,34843457,1669,1669,1669,1669,0
20240808,194500,34843457,1669,1669,1669,1669,0
20240808,194400,34843457,1669,1669,1669,1669,0
20240808,194300,34843457,1669,1669,1669,1669,0
20240808,194200,34843457,1669,1669,1669,1669,0
20240808,194100,34843457,1669,1669,1669,1669,0
20240808,194000,34843457,1669,1669,1669,1669,0
20240808,193900,34843457,1669,1669,1669,1669,0
20240808,193800,34843457,1669,1669,1669,1669,0
20240808,193700,34843457,1669,1669,1669,1669,0
20240808,193600,34843457,1669,1669,1669,1669,0
20240808,193500,34843457,1669,1669,1669,1669,0
20240808,193400,34843457,1669,1669,1669,1669,0
20240808,193300,34843457,1669,1669,1669,1669,0
20240808,193200,34843457,1669,1669,1669,1669,0
20240808,193100,34843457,1669,1669,1669,1669,0
20240808,193000,34843457,1669,1669,1669,1669,0
20240808,192900,34843457,1669,1669,1669,1669,0
20240808,192800,34843457,1669,1669,1669,1669,0
20240808,192700,34843457,1669,1669,1669,1669,0
20240808,192600,34843457,1669,1669,1669,1669,0
20240808,192500,34843457,1669,1669,1669,1669,0
20240808,192400,34843457,1669,1669,1669,1669,0
20240808,192300,34843457,1669,1669,1669,1669,1649
20240808,192200,34843457,1669,1669,1669,1669,0
20240808,192100,34843457,1669,1669,1669,1669,0
20240808,192000,34843457,1669,1669,1669,1669,0
20240808,191900,34843457,1669,1669,1669,1669,0
20240808,191800,34843457,1669,1669,1669,1669,0
20240808,191700,34843457,1669,1669,1669,1669,0
20240808,191600,34843457,1669,1669,1669,1669,0
20240808,191500,34843457,1669,1669,1669,1669,0
20240808,191400,34843457,1669,1669,1669,1669,0
20240808,191300,34843457,1669,1669,1669,1669,0
20240808,191200,34843457,1669,1669,1669,1669,0
20240808,191100,34843457,1669,1669,1669,1669,0
20240808,191000,34843457,1669,1669,1669,1669,0
20240808,190900,34843457,1669,1669,1669,1669,0
20240808,190800,34843457,1669,1669,1669,1669,0
20240808,190700,34843457,1669,1669,1669,1669,0
20240808,190600,34843457,1669,1669,1669,1669,0
20240808,190500,34843457,1669,1669,1669,1669,0
20240808,190400,34843457,1669,1669,1669,1669,0
20240808,190300,34843457,1669,1669,1669,1669,0
20240808,190200,34843457,1669,1669,1669,1669,0
20240808,190100,34843457,1669,1669,1669,1669,0
20240808,190000,34843457,1669,1669,1669,1669,0
20240808,185900,34843457,1669,1669,1669,1669,0
20240808,185800,34843457,1669,1669,1669,1669,0
20240808,185700,34843457,1669,1669,1669,1669,0
20240808,185600,34843457,1669,1669,1669,1669,0
20240808,185500,34843457,1669,1669,1669,1669,0
20240808,185400,34843457,1669,1669,1669,1669,0
20240808,185300,34843457,1669,1669,1669,1669,1649
20240808,185200,34843457,1669,1669,1669,1669,0
20240808,185100,34843457,1669,1669,1669,1669,0
20240808,185000,34843457,1669,1669,1669,1669,0
20240808,184900,34843457,1669,1669,1669,1669,0
20240808,184800,34843457,1669,1669,1669,1669,0
20240808,184700,34843457,1669,1669,1669,1669,0
20240808,184600,34843457,1669,1669,1669,1669,0
20240808,184500,34843457,1669,1669,1669,1669,0
20240808,184400,34843457,1669,1669,1669,1669,0
20240808,184300,34843457,1669,1669,1669,1669,0
20240808,184200,34843457,1669,1669,1669,1669,0
20240808,184100,34843457,1669,1669,1669,1669,0
20240808,184000,34843457,1669,1669,1669,1669,0
20240808,183900,34843457,1669,1669,1669,1669,0
20240808,183800,34843457,1669,1669,1669,1669,0
20240808,183700,34843457,1669,1669,1669,1669,0
20240808,183600,34843457,1669,1669,1669,1669,0
20240808,183500,34843457,1669,1669,1669,1669,0
20240808,183400,34843457,1669,1669,1669,1669,0
20240808,183300,34843457,1669,1669,1669,1669,0
20240808,183200,34843457,1669,1669,1669,1669,0
20240808,183100,34843457,1669,1669,1669,1669,0
20240808,183000,34843457,1669,1669,1669,1669,0
20240808,182900,34843457,1669,1669,1669,1669,0
20240808,182800,34843457,1669,1669,1669,1669,0
20240808,182700,34843457,1669,1669,1669,1669,0
20240808,182600,34843457,1669,1669,1669,1669,0
20240808,182500,34843457,1669,1669,1669,1669,0
20240808,182400,34843457,1669,1669,1669,1669,0
20240808,182300,34843457,1669,1669,1669,1669,1649
20240808,182200,34843457,1669,1669,1669,1669,0
20240808,182100,34843457,1669,1669,1669,1669,0
20240808,182000,34843457,1669,1669,1669,1669,0
20240808,181900,34843457,1669,1669,1669,1669,0
20240808,181800,34843457,1669,1669,1669,1669,0
20240808,181700,34843457,1669,1669,1669,1669,0
20240808,181600,34843457,1669,1669,1669,1669,0
20240808,181500,34843457,1669,1669,1669,1669,0
20240808,181400,34843457,1669,1669,1669,1669,0
20240808,181300,34843457,1669,1669,1669,1669,0
20240808,181200,34843457,1669,1669,1669,1669,0
20240808,181100,34843457,1669,1669,1669,1669,0
20240808,181000,34843457,1669,1669,1669,1669,0
20240808,180900,34843457,1669,1669,1669,1669,0
20240808,180800,34843457,1669,1669,1669,1669,0
20240808,180700,34843457,1669,1669,1669,1669,0
20240808,180600,34843457,1669,1669,1669,1669,0
20240808,180500,34843457,1669,1669,1669,1669,0
20240808,180400,34843457,1669,1669,1669,1669,0
20240808,180300,34843457,1669,1669,1669,1669,0
20240808,180200,34843457,1669,1669,1669,1669,0
20240808,180100,34843457,1669,1669,1669,1669,0
20240808,180000,34843457,1669,1669,1669,1669,0
20240808,175900,34843457,1669,1669,1669,1669,0
20240808,175800,34843457,1669,1669,1669,1669,0
20240808,175700,34843457,1669,1669,1669,1669,0
20240808,175600,34843457,1669,1669,1669,1669,0
20240808,175500,34843457,1669,1669,1669,1669,0
20240808,175400,34843457,1669,1669,1669,1669,0
20240808,175300,34843457,1669,1669,1669,1669,1649
20240808,175200,34843457,1669,1669,1669,1669,0
20240808,175100,34843457,1669,1669,1669,1669,0
20240808,175000,34843457,1669,1669,1669,1669,0
20240808,174900,34843457,1669,1669,1669,1669,0
20240808,174800,34843457,1669,1669,1669,1669,0
20240808,174700,34843457,1669,1669,1669,1669,0
20240808,174600,34843457,1669,1669,1669,1669,0
20240808,174500,34843457,1669,1669,1669,1669,0
20240808,174400,34843457,1669,1669,1669,1669,0
20240808,174300,34843457,1669,1669,1669,1669,0
20240808,174200,34843457,1669,1669,1669,1669,0
20240808,174100,34843457,1669,1669,1669,1669,0
20240808,174000,34843457,1669,1669,1669,1669,0
20240808,173900,34843457,1669,1669,1669,1669,0
20240808,173800,34843457,1669,1669,1669,1669,0
20240808,173700,34843457,1669,1669,1669,1669,0
20240808,173600,34843457,1669,1669,1669,1669,0
20240808,173500,34843457,1669,1669,1669,1669,0
20240808,173400,34843457,1669,1669,1669,1669,0
20240808,173300,34843457,1669,1669,1669,1669,0
20240808,173200,34843457,1669,1669,1669,1669,0
20240808,173100,34843457,1669,1669,1669,1669,0
20240808,173000,34843457,1669,1669,1669,1669,0
20240808,172900,34843457,1669,1669,1669,1669,0
20240808,172800,34843457,1669,1669,1669,1669,0
20240808,172700,34843457,1669,1669,1669,1669,0
20240808,172600,34843457,1669,1669,1669,1669,0
20240808,172500,34843457,1669,1669,1669,1669,0
20240808,172400,34843457,1669,1669,1669,1669,0
20240808,172300,34843457,1669,1669,1669,1669,1649
20240808,172200,34843457,1669,1669,1669,1669,0
20240808,172100,34843457,1669,1669,1669,1669,0
20240808,172000,34843457,1669,1669,1669,1669,0
20240808,171900,34843457,1669,1669,1669,1669,0
20240808,171800,34843457,1669,1669,1669,1669,0
20240808,171700,34843457,1669,1669,1669,1669,0
20240808,171600,34843457,1669,1669,1669,1669,0
20240808,171500,34843457,1669,1669,1669,1669,0
20240808,171400,34843457,1669,1669,1669,1669,0
20240808,171300,34843457,1669,1669,1669,1669,0
20240808,171200,34843457,1669,1669,1669,1669,0
20240808,171100,34843457,1669,1669,1669,1669,0
20240808,171000,34843457,1669,1669,1669,1669,0
20240808,170900,34843457,1669,1669,1669,1669,0
20240808,170800,34843457,1669,1669,1669,1669,0
20240808,170700,34843457,1669,1669,1669,1669,0
20240808,170600,34843457,1669,1669,1669,1669,0
20240808,170500,34843457,1669,1669,1669,1669,0
20240808,170400,34843457,1669,1669,1669,1669,0
20240808,170300,34843457,1669,1669,1669,1669,0
20240808,170200,34843457,1669,1669,1669,1669,0
20240808,170100,34843457,1669,1669,1669,1669,0
20240808,170000,34843457,1669,1669,1669,1669,0
20240808,165900,34843457,1669,1669,1669,1669,0
20240808,165800,34843457,1669,1669,1669,1669,0
20240808,165700,34843457,1669,1669,1669,1669,0
20240808,165600,34843457,1669,1669,1669,1669,0
20240808,165500,34843457,1669,1669,1669,1669,0
20240808,165400,34843457,1669,1669,1669,1669,0
20240808,165300,34843457,1669,1669,1669,1669,1649
20240808,165200,34843457,1669,1669,1669,1669,0
20240808,165100,34843457,1669,1669,1669,1669,0
20240808,165000,34843457,1669,1669,1669,1669,0
20240808,164900,34843457,1669,1669,1669,1669,0
20240808,164800,34843457,1669,1669,1669,1669,0
20240808,164700,34843457,1669,1669,1669,1669,0
20240808,164600,34843457,1669,1669,1669,1669,0
20240808,164500,34843457,1669,1669,1669,1669,0
20240808,164400,34843457,1669,1669,1669,1669,0
20240808,164300,34843457,1669,1669,1669,1669,0
20240808,164200,34843457,1669,1669,1669,1669,0
20240808,164100,34843457,1669,1669,1669,1669,0
20240808,164000,34843457,1669,1669,1669,1669,0
20240808,163900,34843457,1669,1669,1669,1669,0
20240808,163800,34843457,1669,1669,1669,1669,0
20240808,163700,34843457,1669,1669,1669,1669,0
20240808,163600,34843457,1669,1669,1669,1669,0
20240808,163500,34843457,1669,1669,1669,1669,0
20240808,163400,34843457,1669,1669,1669,1669,0
20240808,163300,34843457,1669,1669,1669,1669,0
20240808,163200,34843457,1669,1669,1669,1669,0
20240808,163100,34843457,1669,1669,1669,1669,0
20240808,163000,34843457,1669,1669,1669,1669,0
20240808,162900,34843457,1669,1669,1669,1669,0
20240808,162800,34843457,1669,1669,1669,1669,0
20240808,162700,34843457,1669,1669,1669,1669,0
20240808,162600,34843457,1669,1669,1669,1669,0
20240808,162500,34843457,1669,1669,1669,1669,0
20240808,162400,34843457,1669,1669,1669,1669,0
20240808,162300,34843457,1669,1669,1669,1669,1649
20240808,162200,34843457,1669,1669,1669,1669,0
20240808,162100,34843457,1669,1669,1669,1669,0
20240808,162000,34843457,1669,1669,1669,1669,0
20240808,161900,34843457,1669,1669,1669,1669,0
20240808,161800,34843457,1669,1669,1669,1669,0
20240808,161700,34843457,1669,1669,1669,1669,0
20240808,161600,34843457,1669,1669,1669,1669,0
20240808,161500,34843457,1669,1669,1669,1669,0
20240808,161400,34843457,1669,1669,1669,1669,0
20240808,161300,34843457,1669,1669,1669,1669,0
20240808,161200,34843457,1669,1669,1669,1669,0
20240808,161100,34843457,1669,1669,1669,1669,0
20240808,161000,34843457,1669,1669,1669,1669,0
20240808,160900,34843457,1669,1669,1669,1669,0
20240808,160800,34843457,1669,1669,1669,1669,0
20240808,160700,34843457,1669,1669,1669,1669,0
20240808,160600,34843457,1669,1669,1669,1669,0
20240808,160500,34843457,1669,1669,1669,1669,0
20240808,160400,34843457,1669,1669,1669,1669,0
20240808,160300,34843457,1669,1669,1669,1669,0
20240808,160200,34843457,1669,1669,1669,1669,0
20240808,160100,34843457,1669,1669,1669,1669,0
20240808,160000,34843457,1669,1669,1669,1669,0
20240808,155900,34843457,1669,1669,1669,1669,0
20240808,155800,34843457,1669,1669,1669,1669,0
20240808,155700,34843457,1669,1669,1669,1669,0
20240808,155600,34843457,1669,1669,1669,1669,0
20240808,155500,34843457,1669,1669,1669,1669,0
20240808,155400,34843457,1669,1669,1669,1669,0
20240808,155300,34843457,1669,1669,1669,1669,1649
20240808,155200,34843457,1669,1669,1669,1669,0
20240808,155100,34843457,1669,1669,1669,1669,0
20240808,155000,34843457,1669,1669,1669,1669,0
20240808,154900,34843457,1669,1669,1669,1669,0
20240808,154800,34843457,1669,1669,1669,1669,0
20240808,154700,34843457,1669,1669,1669,1669,0
20240808,154600,34843457,1669,1669,1669,1669,0
20240808,154500,34843457,1669,1669,1669,1669,0
20240808,154400,34843457,1669,1669,1669,1669,0
20240808,154300,34843457,1669,1669,1669,1669,0
20240808,154200,34843457,1669,1669,1669,1669,0
20240808,154100,34843457,1669,1669,1669,1669,0
20240808,154000,34843457,1669,1669,1669,1669,0
20240808,153900,34843457,1669,1669,1669,1669,0
20240808,153800,34843457,1669,1669,1669,1669,0
20240808,153700,34843457,1669,1669,1669,1669,0
20240808,153600,34843457,1669,1669,1669,1669,0
20240808,153500,34843457,1669,1669,1669,1669,0
20240808,153400,34843457,1669,1669,1669,1669,0
20240808,153300,34843457,1669,1669,1669,1669,0
20240808,153200,34843457,1669,1669,1669,1669,0
20240808,153100,34843457,1669,1669,1669,1669,0
20240808,153000,34843457,1669,1669,1669,1669,1649
20240808,152900,32091276,1680,1680,1680,1680,0
20240808,152800,32091276,1680,1680,1680,1680,0
20240808,152700,32091276,1680,1680,1680,1680,0
20240808,152600,32091276,1680,1680,1680,1680,0
20240808,152500,32091276,1680,1680,1680,1680,0
20240808,152400,32091276,1680,1680,1680,1680,0
20240808,152300,32091276,1680,1680,1680,1680,0
20240808,152200,32091276,1680,1680,1680,1680,0
20240808,152100,32091276,1680,1680,1680,1680,0
20240808,152000,32091276,1680,1680,1680,1680,0
20240808,151900,32091276,1680,1680,1680,1680,0
20240808,151800,32091276,1680,1680,1680,1680,0
20240808,151700,32091276,1680,1680,1680,1680,0
20240808,151600,32091276,1680,1680,1680,1680,0
20240808,151500,32091276,1680,1680,1680,1680,0
20240808,151400,32091276,1680,1680,1680,1680,1
20240808,151300,32089596,1670,1670,1670,1670,25
20240808,151200,32047846,1680,1680,1680,1680,0
20240808,151100,32047846,1680,1680,1680,1680,0
20240808,151000,32047846,1680,1680,1680,1680,0
20240808,150900,32047846,1680,1680,1680,1680,0
20240808,150800,32047846,1680,1680,1680,1680,0
20240808,150700,32047846,1680,1680,1680,1680,0
20240808,150600,32047846,1680,1680,1680,1680,0
20240808,150500,32047846,1680,1680,1680,1680,0
20240808,150400,32047846,1680,1680,1680,1680,0
20240808,150300,32047846,1680,1680,1680,1680,0
20240808,150200,32047846,1680,1680,1680,1680,0
20240808,150100,32047846,1680,1669,1680,1669,130
20240808,150000,31830741,1670,1670,1670,1670,0
20240808,145900,31830741,1670,1670,1670,1670,0
20240808,145800,31830741,1670,1670,1670,1670,0
20240808,145700,31830741,1670,1670,1670,1670,60
20240808,145600,31730541,1670,1670,1670,1670,0
20240808,145500,31730541,1670,1670,1670,1670,0
20240808,145400,31730541,1670,1670,1670,1670,0
20240808,145300,31730541,1670,1670,1670,1670,1
20240808,145200,31728871,1668,1670,1670,1668,73
20240808,145100,31607103,1670,1670,1670,1670,0
20240808,145000,31607103,1670,1670,1670,1670,0
20240808,144900,31607103,1670,1670,1670,1670,0
20240808,144800,31607103,1670,1670,1670,1670,0
20240808,144700,31607103,1670,1670,1670,1670,1
20240808,144600,31605433,1670,1670,1670,1670,312
20240808,144500,31084393,1680,1680,1680,1680,6
20240808,144400,31074313,1680,1680,1680,1680,0
20240808,144300,31074313,1680,1680,1680,1680,0
20240808,144200,31074313,1680,1680,1680,1680,0
20240808,144100,31074313,1680,1680,1680,1680,0
20240808,144000,31074313,1680,1680,1680,1680,0
20240808,143900,31074313,1680,1680,1680,1680,0
20240808,143800,31074313,1680,1680,1680,1680,0
20240808,143700,31074313,1680,1680,1680,1680,0
20240808,143600,31074313,1680,1680,1680,1680,1
20240808,143500,31072633,1670,1670,1670,1670,0
20240808,143400,31072633,1670,1670,1670,1670,0
20240808,143300,31072633,1670,1670,1670,1670,196
20240808,143200,30745313,1670,1670,1670,1670,0
20240808,143100,30745313,1670,1670,1670,1670,0
20240808,143000,30745313,1670,1670,1670,1670,0
20240808,142900,30745313,1670,1670,1670,1670,0
20240808,142800,30745313,1670,1670,1670,1670,0
20240808,142700,30745313,1670,1670,1670,1670,0
20240808,142600,30745313,1670,1670,1670,1670,0
20240808,142500,30745313,1670,1670,1670,1670,0
20240808,142400,30745313,1670,1670,1670,1670,0
20240808,142300,30745313,1670,1670,1670,1670,0
20240808,142200,30745313,1670,1670,1670,1670,0
20240808,142100,30745313,1670,1670,1670,1670,0
20240808,142000,30745313,1670,1671,1671,1670,69
20240808,141900,30630024,1682,1682,1682,1682,0
20240808,141800,30630024,1682,1682,1682,1682,0
20240808,141700,30630024,1682,1682,1682,1682,0
20240808,141600,30630024,1682,1682,1682,1682,0
20240808,141500,30630024,1682,1682,1682,1682,0
20240808,141400,30630024,1682,1682,1682,1682,0
20240808,141300,30630024,1682,1682,1682,1682,0
20240808,141200,30630024,1682,1682,1682,1682,0
20240808,141100,30630024,1682,1682,1682,1682,0
20240808,141000,30630024,1682,1681,1682,1681,5
20240808,140900,30621618,1681,1681,1681,1681,0
20240808,140800,30621618,1681,1681,1681,1681,0
20240808,140700,30621618,1681,1681,1681,1681,0
20240808,140600,30621618,1681,1681,1681,1681,0
20240808,140500,30621618,1681,1681,1681,1681,0
20240808,140400,30621618,1681,1681,1681,1681,1
20240808,140300,30619937,1671,1671,1671,1671,0
20240808,140200,30619937,1671,1675,1675,1671,5
20240808,140100,30611572,1683,1683,1683,1683,0
20240808,140000,30611572,1683,1683,1683,1683,0
20240808,135900,30611572,1683,1683,1683,1683,0
20240808,135800,30611572,1683,1683,1683,1683,0
20240808,135700,30611572,1683,1683,1683,1683,0
20240808,135600,30611572,1683,1683,1683,1683,0
20240808,135500,30611572,1683,1683,1683,1683,0
20240808,135400,30611572,1683,1683,1683,1683,0
20240808,135300,30611572,1683,1683,1683,1683,0
20240808,135200,30611572,1683,1683,1683,1683,0
20240808,135100,30611572,1683,1683,1683,1683,0
20240808,135000,30611572,1683,1683,1683,1683,0
20240808,134900,30611572,1683,1683,1683,1683,0
20240808,134800,30611572,1683,1683,1683,1683,0
20240808,134700,30611572,1683,1683,1683,1683,0
20240808,134600,30611572,1683,1683,1683,1683,0
20240808,134500,30611572,1683,1683,1683,1683,0
20240808,134400,30611572,1683,1683,1683,1683,0
20240808,134300,30611572,1683,1683,1683,1683,0
20240808,134200,30611572,1683,1683,1683,1683,0
20240808,134100,30611572,1683,1668,1683,1668,7
20240808,134000,30599881,1684,1671,1684,1671,12
20240808,133900,30579816,1684,1684,1684,1684,0
20240808,133800,30579816,1684,1684,1684,1684,0
20240808,133700,30579816,1684,1684,1684,1684,2
20240808,133600,30576448,1684,1684,1684,1684,0
20240808,133500,30576448,1684,1684,1684,1684,0
20240808,133400,30576448,1684,1684,1684,1684,0
20240808,133300,30576448,1684,1684,1684,1684,0
20240808,133200,30576448,1684,1684,1684,1684,0
20240808,133100,30576448,1684,1684,1684,1684,0
20240808,133000,30576448,1684,1684,1684,1684,0
20240808,132900,30576448,1684,1684,1684,1684,3
20240808,132800,30571396,1684,1684,1684,1684,651
20240808,132700,29475112,1684,1684,1684,1684,24
20240808,132600,29434696,1684,1683,1684,1683,216
20240808,132500,29070953,1684,1684,1684,1684,0
20240808,132400,29070953,1684,1684,1684,1684,2
20240808,132300,29067585,1684,1684,1684,1684,0
20240808,132200,29067585,1684,1673,1684,1673,33
20240808,132100,29012068,1684,1684,1684,1684,0
20240808,132000,29012068,1684,1685,1685,1684,6
20240808,131900,29001961,1685,1685,1685,1685,3
20240808,131800,28996906,1685,1685,1685,1685,1
20240808,131700,28995221,1685,1685,1685,1685,2
20240808,131600,28991851,1685,1685,1685,1685,0
20240808,131500,28991851,1685,1673,1685,1673,2
20240808,131400,28988493,1685,1685,1685,1685,0
20240808,131300,28988493,1685,1685,1685,1685,0
20240808,131200,28988493,1685,1685,1685,1685,0
20240808,131100,28988493,1685,1685,1685,1685,0
20240808,131000,28988493,1685,1685,1685,1685,0
20240808,130900,28988493,1685,1685,1685,1685,0
20240808,130800,28988493,1685,1683,1685,1683,297
20240808,130700,28488068,1687,1687,1687,1687,0
20240808,130600,28488068,1687,1687,1687,1687,0
20240808,130500,28488068,1687,1687,1687,1687,0
20240808,130400,28488068,1687,1687,1687,1687,0
20240808,130300,28488068,1687,1687,1687,1687,0
20240808,130200,28488068,1687,1687,1687,1687,0
20240808,130100,28488068,1687,1687,1687,1687,0
20240808,130000,28488068,1687,1687,1687,1687,0
20240808,125900,28488068,1687,1687,1687,1687,0
20240808,125800,28488068,1687,1687,1687,1687,0
20240808,125700,28488068,1687,1687,1687,1687,0
20240808,125600,28488068,1687,1687,1687,1687,0
20240808,125500,28488068,1687,1687,1687,1687,1
20240808,125400,28486381,1673,1687,1687,1673,9
20240808,125300,28471225,1687,1687,1687,1687,0
20240808,125200,28471225,1687,1687,1687,1687,0
20240808,125100,28471225,1687,1687,1687,1687,0
20240808,125000,28471225,1687,1687,1687,1687,0
20240808,124900,28471225,1687,1687,1687,1687,0
20240808,124800,28471225,1687,1687,1687,1687,0
20240808,124700,28471225,1687,1687,1687,1687,0
20240808,124600,28471225,1687,1687,1687,1687,0
20240808,124500,28471225,1687,1687,1687,1687,10
20240808,124400,28454355,1687,1680,1687,1680,4
20240808,124300,28447619,1665,1665,1665,1665,0
20240808,124200,28447619,1665,1665,1665,1665,0
20240808,124100,28447619,1665,1665,1665,1665,0
20240808,124000,28447619,1665,1671,1671,1665,100
20240808,123900,28281076,1688,1688,1688,1688,0
20240808,123800,28281076,1688,1688,1688,1688,0
20240808,123700,28281076,1688,1688,1688,1688,0
20240808,123600,28281076,1688,1688,1688,1688,0
20240808,123500,28281076,1688,1688,1688,1688,0
20240808,123400,28281076,1688,1688,1688,1688,0
20240808,123300,28281076,1688,1688,1688,1688,0
20240808,123200,28281076,1688,1688,1688,1688,0
20240808,123100,28281076,1688,1688,1688,1688,1
20240808,123000,28279388,1674,1674,1674,1674,0
20240808,122900,28279388,1674,1683,1683,1674,112
20240808,122800,28091882,1688,1688,1688,1688,0
20240808,122700,28091882,1688,1688,1688,1688,0
20240808,122600,28091882,1688,1688,1688,1688,0
20240808,122500,28091882,1688,1688,1688,1688,0
20240808,122400,28091882,1688,1668,1688,1668,6
20240808,122300,28081824,1665,1665,1665,1665,0
20240808,122200,28081824,1665,1665,1665,1665,0
20240808,122100,28081824,1665,1665,1665,1665,0
20240808,122000,28081824,1665,1665,1665,1665,1
20240808,121900,28080159,1660,1657,1660,1657,492
20240808,121800,27263514,1656,1656,1656,1656,131
20240808,121700,27046578,1656,1656,1656,1656,530
20240808,121600,26168898,1656,1654,1656,1654,1242
20240808,121500,24112246,1655,1655,1655,1655,2
20240808,121400,24108936,1656,1656,1656,1656,0
20240808,121300,24108936,1656,1656,1656,1656,0
20240808,121200,24108936,1656,1650,1656,1650,3
20240808,121100,24103974,1653,1653,1653,1653,0
20240808,121000,24103974,1653,1653,1653,1653,2
20240808,120900,24100668,1657,1657,1657,1657,0
20240808,120800,24100668,1657,1655,1657,1655,22
20240808,120700,24064239,1655,1655,1655,1655,5
20240808,120600,24055964,1655,1655,1655,1655,0
20240808,120500,24055964,1655,1654,1655,1654,6
20240808,120400,24046037,1656,1656,1656,1656,10
20240808,120300,24029477,1646,1648,1648,1646,137
20240808,120200,23803955,1650,1655,1655,1644,834
20240808,120100,22428088,1655,1650,1659,1650,2002
20240808,120000,19124577,1610,1610,1610,1610,0
20240808,115900,19124577,1610,1667,1667,1610,4144
20240808,115800,12348683,1711,1711,1711,1711,0
20240808,115700,12348683,1711,1711,1711,1711,0
20240808,115600,12348683,1711,1711,1711,1711,0
20240808,115500,12348683,1711,1711,1711,1711,0
20240808,115400,12348683,1711,1711,1711,1711,1
20240808,115300,12346972,1673,1673,1673,1673,0
20240808,115200,12346972,1673,1673,1673,1673,200
20240808,115100,12012372,1715,1715,1715,1715,0
20240808,115000,12012372,1715,1715,1715,1715,0
20240808,114900,12012372,1715,1715,1715,1715,0
20240808,114800,12012372,1715,1715,1715,1715,0
20240808,114700,12012372,1715,1715,1715,1715,0
20240808,114600,12012372,1715,1715,1715,1715,0
20240808,114500,12012372,1715,1715,1715,1715,0
20240808,114400,12012372,1715,1715,1715,1715,1
20240808,114300,12010657,1718,1718,1718,1718,0
20240808,114200,12010657,1718,1718,1718,1718,0
20240808,114100,12010657,1718,1718,1718,1718,0
20240808,114000,12010657,1718,1717,1718,1717,11
20240808,113900,11991769,1716,1716,1716,1716,0
20240808,113800,11991769,1716,1716,1718,1716,292
20240808,113700,11490432,1716,1716,1716,1716,0
20240808,113600,11490432,1716,1716,1716,1716,0
20240808,113500,11490432,1716,1716,1716,1716,0
20240808,113400,11490432,1716,1716,1716,1716,100
20240808,113300,11318832,1716,1716,1716,1716,0
20240808,113200,11318832,1716,1716,1716,1716,0
20240808,113100,11318832,1716,1715,1716,1715,3
20240808,113000,11313686,1716,1716,1716,1716,0
20240808,112900,11313686,1716,1716,1716,1716,0
20240808,112800,11313686,1716,1716,1716,1716,0
20240808,112700,11313686,1716,1716,1716,1716,1
20240808,112600,11311970,1714,1714,1714,1714,0
20240808,112500,11311970,1714,1714,1714,1714,0
20240808,112400,11311970,1714,1714,1714,1714,0
20240808,112300,11311970,1714,1714,1714,1714,1
20240808,112200,11310256,1714,1714,1714,1714,0
20240808,112100,11310256,1714,1667,1714,1667,106
20240808,112000,11130356,1667,1665,1667,1665,400
20240808,111900,10464248,1665,1665,1665,1665,0
20240808,111800,10464248,1665,1665,1665,1665,0
20240808,111700,10464248,1665,1665,1665,1665,66
20240808,111600,10354358,1665,1665,1665,1665,0
20240808,111500,10354358,1665,1665,1665,1665,0
20240808,111400,10354358,1665,1665,1665,1665,0
20240808,111300,10354358,1665,1665,1665,1665,1
20240808,111200,10352693,1665,1665,1665,1665,0
20240808,111100,10352693,1665,1665,1665,1665,0
20240808,111000,10352693,1665,1665,1665,1665,0
20240808,110900,10352693,1665,1665,1665,1665,0
20240808,110800,10352693,1665,1650,1665,1650,106
20240808,110700,10176261,1633,1650,1650,1633,100
20240808,110600,10012904,1667,1667,1667,1667,0
20240808,110500,10012904,1667,1667,1667,1667,0
20240808,110400,10012904,1667,1666,1667,1666,31
20240808,110300,9961245,1665,1665,1665,1665,0
20240808,110200,9961245,1665,1646,1665,1646,8
20240808,110100,9948007,1646,1646,1646,1646,0
20240808,110000,9948007,1646,1646,1646,1646,0
20240808,105900,9948007,1646,1650,1650,1631,128
20240808,105800,9738629,1666,1655,1666,1631,518
20240808,105700,8886211,1659,1659,1659,1659,1
20240808,105600,8884552,1640,1640,1640,1640,0
20240808,105500,8884552,1640,1670,1670,1640,3000
20240808,105400,3926515,1670,1670,1670,1670,0
20240808,105300,3926515,1670,1670,1670,1670,0
20240808,105200,3926515,1670,1670,1670,1670,0
20240808,105100,3926515,1670,1670,1670,1670,0
20240808,105000,3926515,1670,1681,1681,1670,950
20240808,104900,2331319,1681,1698,1698,1681,50
20240808,104800,2247170,1704,1704,1704,1704,0
20240808,104700,2247170,1704,1704,1704,1704,0
20240808,104600,2247170,1704,1704,1704,1704,0
20240808,104500,2247170,1704,1704,1704,1704,0
20240808,104400,2247170,1704,1704,1704,1704,0
20240808,104300,2247170,1704,1704,1704,1704,0
20240808,104200,2247170,1704,1704,1704,1704,0
20240808,104100,2247170,1704,1704,1704,1704,0
20240808,104000,2247170,1704,1704,1704,1704,0
20240808,103900,2247170,1704,1704,1704,1704,0
20240808,103800,2247170,1704,1704,1704,1704,1
20240808,103700,2245466,1714,1714,1714,1714,0
20240808,103600,2245466,1714,1714,1714,1714,0
20240808,103500,2245466,1714,1714,1714,1714,1
20240808,103400,2243752,1716,1716,1716,1716,0
20240808,103300,2243752,1716,1716,1716,1716,0
20240808,103200,2243752,1716,1716,1716,1716,0
20240808,103100,2243752,1716,1716,1716,1716,0
20240808,103000,2243752,1716,1716,1716,1716,0
20240808,102900,2243752,1716,1698,1716,1698,7
20240808,102800,2231802,1684,1684,1684,1684,0
20240808,102700,2231802,1684,1701,1701,1683,121
20240808,102600,2028027,1718,1718,1718,1718,0
20240808,102500,2028027,1718,1718,1718,1718,0
20240808,102400,2028027,1718,1717,1718,1717,119
20240808,102300,1823613,1718,1718,1718,1718,0
20240808,102200,1823613,1718,1701,1718,1684,150
20240808,102100,1567886,1718,1718,1718,1718,0
20240808,102000,1567886,1718,1718,1718,1718,0
20240808,101900,1567886,1718,1718,1718,1718,0
20240808,101800,1567886,1718,1718,1718,1718,0
20240808,101700,1567886,1718,1691,1718,1691,200
20240808,101600,1227807,1691,1691,1691,1691,0
20240808,101500,1227807,1691,1691,1691,1691,0
20240808,101400,1227807,1691,1691,1691,1691,0
20240808,101300,1227807,1691,1691,1691,1691,0
20240808,101200,1227807,1691,1691,1691,1691,0
20240808,101100,1227807,1691,1691,1691,1691,250
20240808,101000,805057,1691,1691,1691,1691,0
20240808,100900,805057,1691,1691,1691,1691,0
20240808,100800,805057,1691,1691,1691,1691,0
20240808,100700,805057,1691,1691,1691,1691,0
20240808,100600,805057,1691,1691,1691,1691,0
20240808,100500,805057,1691,1691,1691,1691,30
20240808,100400,754327,1692,1692,1692,1692,0
20240808,100300,754327,1692,1692,1692,1692,0
20240808,100200,754327,1692,1692,1692,1692,0
20240808,100100,754327,1692,1692,1692,1692,0
20240808,100000,754327,1692,1691,1692,1691,79
20240808,095900,620725,1691,1691,1691,1691,0
20240808,095800,620725,1691,1691,1691,1691,0
20240808,095700,620725,1691,1691,1691,1691,0
20240808,095600,620725,1691,1691,1691,1691,0
20240808,095500,620725,1691,1691,1691,1691,1
20240808,095400,619034,1691,1691,1691,1691,1
20240808,095300,617343,1678,1678,1678,1678,0
20240808,095200,617343,1678,1678,1678,1678,0
20240808,095100,617343,1678,1678,1678,1678,0
20240808,095000,617343,1678,1691,1691,1678,60
20240808,094900,516630,1691,1691,1691,1691,3
20240808,094800,511557,1692,1692,1692,1692,0
20240808,094700,511557,1692,1692,1692,1692,0
20240808,094600,511557,1692,1692,1692,1692,0
20240808,094500,511557,1692,1692,1692,1692,0
20240808,094400,511557,1692,1692,1692,1692,0
20240808,094300,511557,1692,1691,1692,1691,5
20240808,094200,503101,1691,1689,1691,1689,11
20240808,094100,484517,1679,1679,1679,1679,0
20240808,094000,484517,1679,1681,1681,1679,49
20240808,093900,402223,1692,1692,1692,1692,0
20240808,093800,402223,1692,1692,1692,1692,0
20240808,093700,402223,1692,1692,1692,1692,0
20240808,093600,402223,1692,1692,1692,1692,0
20240808,093500,402223,1692,1692,1692,1692,0
20240808,093400,402223,1692,1692,1692,1692,0
20240808,093300,402223,1692,1692,1692,1692,0
20240808,093200,402223,1692,1692,1692,1692,1
20240808,093100,400531,1678,1678,1678,1678,0
20240808,093000,400531,1678,1678,1678,1678,0
20240808,092900,400531,1678,1678,1678,1678,0
20240808,092800,400531,1678,1678,1678,1678,5
20240808,092700,392141,1692,1692,1692,1692,0
20240808,092600,392141,1692,1692,1692,1692,0
20240808,092500,392141,1692,1692,1692,1692,0
20240808,092400,392141,1692,1692,1692,1692,0
20240808,092300,392141,1692,1692,1692,1692,0
20240808,092200,392141,1692,1692,1692,1692,5
20240808,092100,383681,1692,1692,1692,1692,0
20240808,092000,383681,1692,1692,1692,1692,0
20240808,091900,383681,1692,1692,1692,1692,1
20240808,091800,381989,1692,1692,1692,1692,0
20240808,091700,381989,1692,1692,1692,1692,0
20240808,091600,381989,1692,1692,1692,1692,0
20240808,091500,381989,1692,1692,1692,1692,0
20240808,091400,381989,1692,1692,1692,1692,0
20240808,091300,381989,1692,1692,1692,1692,0
20240808,091200,381989,1692,1692,1692,1692,0
20240808,091100,381989,1692,1692,1692,1692,1
20240808,091000,380297,1692,1692,1692,1692,1
20240808,090900,378605,1691,1692,1692,1691,188
20240808,090800,60696,1692,1692,1692,1692,1
20240808,090700,59004,1692,1692,1692,1692,1
20240808,090600,57312,1691,1691,1691,1691,14
20240808,090500,33638,1691,1691,1691,1691,1
20240808,090400,31947,1691,1691,1691,1691,1
20240808,090300,30256,1691,1691,1691,1691,1
20240808,090200,28565,1691,1691,1691,1691,1
20240808,090100,26874,1691,1691,1691,1691,1
20240808,090000,25183,1691,1678,1691,1678,15