KissMeData/080420/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195000,7504630,1749,1749,1749,1749,510
20240812,194900,7504630,1749,1749,1749,1749,0
20240812,194800,7504630,1749,1749,1749,1749,0
20240812,194700,7504630,1749,1749,1749,1749,0
20240812,194600,7504630,1749,1749,1749,1749,0
20240812,194500,7504630,1749,1749,1749,1749,0
20240812,194400,7504630,1749,1749,1749,1749,0
20240812,194300,7504630,1749,1749,1749,1749,0
20240812,194200,7504630,1749,1749,1749,1749,0
20240812,194100,7504630,1749,1749,1749,1749,0
20240812,194000,7504630,1749,1749,1749,1749,0
20240812,193900,7504630,1749,1749,1749,1749,0
20240812,193800,7504630,1749,1749,1749,1749,0
20240812,193700,7504630,1749,1749,1749,1749,0
20240812,193600,7504630,1749,1749,1749,1749,0
20240812,193500,7504630,1749,1749,1749,1749,0
20240812,193400,7504630,1749,1749,1749,1749,0
20240812,193300,7504630,1749,1749,1749,1749,0
20240812,193200,7504630,1749,1749,1749,1749,0
20240812,193100,7504630,1749,1749,1749,1749,0
20240812,193000,7504630,1749,1749,1749,1749,0
20240812,192900,7504630,1749,1749,1749,1749,0
20240812,192800,7504630,1749,1749,1749,1749,0
20240812,192700,7504630,1749,1749,1749,1749,0
20240812,192600,7504630,1749,1749,1749,1749,0
20240812,192500,7504630,1749,1749,1749,1749,0
20240812,192400,7504630,1749,1749,1749,1749,0
20240812,192300,7504630,1749,1749,1749,1749,0
20240812,192200,7504630,1749,1749,1749,1749,0
20240812,192100,7504630,1749,1749,1749,1749,0
20240812,192000,7504630,1749,1749,1749,1749,510
20240812,191900,7504630,1749,1749,1749,1749,0
20240812,191800,7504630,1749,1749,1749,1749,0
20240812,191700,7504630,1749,1749,1749,1749,0
20240812,191600,7504630,1749,1749,1749,1749,0
20240812,191500,7504630,1749,1749,1749,1749,0
20240812,191400,7504630,1749,1749,1749,1749,0
20240812,191300,7504630,1749,1749,1749,1749,0
20240812,191200,7504630,1749,1749,1749,1749,0
20240812,191100,7504630,1749,1749,1749,1749,0
20240812,191000,7504630,1749,1749,1749,1749,0
20240812,190900,7504630,1749,1749,1749,1749,0
20240812,190800,7504630,1749,1749,1749,1749,0
20240812,190700,7504630,1749,1749,1749,1749,0
20240812,190600,7504630,1749,1749,1749,1749,0
20240812,190500,7504630,1749,1749,1749,1749,0
20240812,190400,7504630,1749,1749,1749,1749,0
20240812,190300,7504630,1749,1749,1749,1749,0
20240812,190200,7504630,1749,1749,1749,1749,0
20240812,190100,7504630,1749,1749,1749,1749,0
20240812,190000,7504630,1749,1749,1749,1749,0
20240812,185900,7504630,1749,1749,1749,1749,0
20240812,185800,7504630,1749,1749,1749,1749,0
20240812,185700,7504630,1749,1749,1749,1749,0
20240812,185600,7504630,1749,1749,1749,1749,0
20240812,185500,7504630,1749,1749,1749,1749,0
20240812,185400,7504630,1749,1749,1749,1749,0
20240812,185300,7504630,1749,1749,1749,1749,0
20240812,185200,7504630,1749,1749,1749,1749,0
20240812,185100,7504630,1749,1749,1749,1749,0
20240812,185000,7504630,1749,1749,1749,1749,510
20240812,184900,7504630,1749,1749,1749,1749,0
20240812,184800,7504630,1749,1749,1749,1749,0
20240812,184700,7504630,1749,1749,1749,1749,0
20240812,184600,7504630,1749,1749,1749,1749,0
20240812,184500,7504630,1749,1749,1749,1749,0
20240812,184400,7504630,1749,1749,1749,1749,0
20240812,184300,7504630,1749,1749,1749,1749,0
20240812,184200,7504630,1749,1749,1749,1749,0
20240812,184100,7504630,1749,1749,1749,1749,0
20240812,184000,7504630,1749,1749,1749,1749,0
20240812,183900,7504630,1749,1749,1749,1749,0
20240812,183800,7504630,1749,1749,1749,1749,0
20240812,183700,7504630,1749,1749,1749,1749,0
20240812,183600,7504630,1749,1749,1749,1749,0
20240812,183500,7504630,1749,1749,1749,1749,0
20240812,183400,7504630,1749,1749,1749,1749,0
20240812,183300,7504630,1749,1749,1749,1749,0
20240812,183200,7504630,1749,1749,1749,1749,0
20240812,183100,7504630,1749,1749,1749,1749,0
20240812,183000,7504630,1749,1749,1749,1749,0
20240812,182900,7504630,1749,1749,1749,1749,0
20240812,182800,7504630,1749,1749,1749,1749,0
20240812,182700,7504630,1749,1749,1749,1749,0
20240812,182600,7504630,1749,1749,1749,1749,0
20240812,182500,7504630,1749,1749,1749,1749,0
20240812,182400,7504630,1749,1749,1749,1749,0
20240812,182300,7504630,1749,1749,1749,1749,0
20240812,182200,7504630,1749,1749,1749,1749,0
20240812,182100,7504630,1749,1749,1749,1749,0
20240812,182000,7504630,1749,1749,1749,1749,510
20240812,181900,7504630,1749,1749,1749,1749,0
20240812,181800,7504630,1749,1749,1749,1749,0
20240812,181700,7504630,1749,1749,1749,1749,0
20240812,181600,7504630,1749,1749,1749,1749,0
20240812,181500,7504630,1749,1749,1749,1749,0
20240812,181400,7504630,1749,1749,1749,1749,0
20240812,181300,7504630,1749,1749,1749,1749,0
20240812,181200,7504630,1749,1749,1749,1749,0
20240812,181100,7504630,1749,1749,1749,1749,0
20240812,181000,7504630,1749,1749,1749,1749,0
20240812,180900,7504630,1749,1749,1749,1749,0
20240812,180800,7504630,1749,1749,1749,1749,0
20240812,180700,7504630,1749,1749,1749,1749,0
20240812,180600,7504630,1749,1749,1749,1749,0
20240812,180500,7504630,1749,1749,1749,1749,0
20240812,180400,7504630,1749,1749,1749,1749,0
20240812,180300,7504630,1749,1749,1749,1749,0
20240812,180200,7504630,1749,1749,1749,1749,0
20240812,180100,7504630,1749,1749,1749,1749,0
20240812,180000,7504630,1749,1749,1749,1749,0
20240812,175900,7504630,1749,1749,1749,1749,0
20240812,175800,7504630,1749,1749,1749,1749,0
20240812,175700,7504630,1749,1749,1749,1749,0
20240812,175600,7504630,1749,1749,1749,1749,0
20240812,175500,7504630,1749,1749,1749,1749,0
20240812,175400,7504630,1749,1749,1749,1749,0
20240812,175300,7504630,1749,1749,1749,1749,0
20240812,175200,7504630,1749,1749,1749,1749,0
20240812,175100,7504630,1749,1749,1749,1749,0
20240812,175000,7504630,1749,1749,1749,1749,510
20240812,174900,7504630,1749,1749,1749,1749,0
20240812,174800,7504630,1749,1749,1749,1749,0
20240812,174700,7504630,1749,1749,1749,1749,0
20240812,174600,7504630,1749,1749,1749,1749,0
20240812,174500,7504630,1749,1749,1749,1749,0
20240812,174400,7504630,1749,1749,1749,1749,0
20240812,174300,7504630,1749,1749,1749,1749,0
20240812,174200,7504630,1749,1749,1749,1749,0
20240812,174100,7504630,1749,1749,1749,1749,0
20240812,174000,7504630,1749,1749,1749,1749,0
20240812,173900,7504630,1749,1749,1749,1749,0
20240812,173800,7504630,1749,1749,1749,1749,0
20240812,173700,7504630,1749,1749,1749,1749,0
20240812,173600,7504630,1749,1749,1749,1749,0
20240812,173500,7504630,1749,1749,1749,1749,0
20240812,173400,7504630,1749,1749,1749,1749,0
20240812,173300,7504630,1749,1749,1749,1749,0
20240812,173200,7504630,1749,1749,1749,1749,0
20240812,173100,7504630,1749,1749,1749,1749,0
20240812,173000,7504630,1749,1749,1749,1749,0
20240812,172900,7504630,1749,1749,1749,1749,0
20240812,172800,7504630,1749,1749,1749,1749,0
20240812,172700,7504630,1749,1749,1749,1749,0
20240812,172600,7504630,1749,1749,1749,1749,0
20240812,172500,7504630,1749,1749,1749,1749,0
20240812,172400,7504630,1749,1749,1749,1749,0
20240812,172300,7504630,1749,1749,1749,1749,0
20240812,172200,7504630,1749,1749,1749,1749,0
20240812,172100,7504630,1749,1749,1749,1749,0
20240812,172000,7504630,1749,1749,1749,1749,510
20240812,171900,7504630,1749,1749,1749,1749,0
20240812,171800,7504630,1749,1749,1749,1749,0
20240812,171700,7504630,1749,1749,1749,1749,0
20240812,171600,7504630,1749,1749,1749,1749,0
20240812,171500,7504630,1749,1749,1749,1749,0
20240812,171400,7504630,1749,1749,1749,1749,0
20240812,171300,7504630,1749,1749,1749,1749,0
20240812,171200,7504630,1749,1749,1749,1749,0
20240812,171100,7504630,1749,1749,1749,1749,0
20240812,171000,7504630,1749,1749,1749,1749,0
20240812,170900,7504630,1749,1749,1749,1749,0
20240812,170800,7504630,1749,1749,1749,1749,0
20240812,170700,7504630,1749,1749,1749,1749,0
20240812,170600,7504630,1749,1749,1749,1749,0
20240812,170500,7504630,1749,1749,1749,1749,0
20240812,170400,7504630,1749,1749,1749,1749,0
20240812,170300,7504630,1749,1749,1749,1749,0
20240812,170200,7504630,1749,1749,1749,1749,0
20240812,170100,7504630,1749,1749,1749,1749,0
20240812,170000,7504630,1749,1749,1749,1749,0
20240812,165900,7504630,1749,1749,1749,1749,0
20240812,165800,7504630,1749,1749,1749,1749,0
20240812,165700,7504630,1749,1749,1749,1749,0
20240812,165600,7504630,1749,1749,1749,1749,0
20240812,165500,7504630,1749,1749,1749,1749,0
20240812,165400,7504630,1749,1749,1749,1749,0
20240812,165300,7504630,1749,1749,1749,1749,0
20240812,165200,7504630,1749,1749,1749,1749,0
20240812,165100,7504630,1749,1749,1749,1749,0
20240812,165000,7504630,1749,1749,1749,1749,510
20240812,164900,7504630,1749,1749,1749,1749,0
20240812,164800,7504630,1749,1749,1749,1749,0
20240812,164700,7504630,1749,1749,1749,1749,0
20240812,164600,7504630,1749,1749,1749,1749,0
20240812,164500,7504630,1749,1749,1749,1749,0
20240812,164400,7504630,1749,1749,1749,1749,0
20240812,164300,7504630,1749,1749,1749,1749,0
20240812,164200,7504630,1749,1749,1749,1749,0
20240812,164100,7504630,1749,1749,1749,1749,0
20240812,164000,7504630,1749,1749,1749,1749,0
20240812,163900,7504630,1749,1749,1749,1749,0
20240812,163800,7504630,1749,1749,1749,1749,0
20240812,163700,7504630,1749,1749,1749,1749,0
20240812,163600,7504630,1749,1749,1749,1749,0
20240812,163500,7504630,1749,1749,1749,1749,0
20240812,163400,7504630,1749,1749,1749,1749,0
20240812,163300,7504630,1749,1749,1749,1749,0
20240812,163200,7504630,1749,1749,1749,1749,0
20240812,163100,7504630,1749,1749,1749,1749,0
20240812,163000,7504630,1749,1749,1749,1749,0
20240812,162900,7504630,1749,1749,1749,1749,0
20240812,162800,7504630,1749,1749,1749,1749,0
20240812,162700,7504630,1749,1749,1749,1749,0
20240812,162600,7504630,1749,1749,1749,1749,0
20240812,162500,7504630,1749,1749,1749,1749,0
20240812,162400,7504630,1749,1749,1749,1749,0
20240812,162300,7504630,1749,1749,1749,1749,0
20240812,162200,7504630,1749,1749,1749,1749,0
20240812,162100,7504630,1749,1749,1749,1749,0
20240812,162000,7504630,1749,1749,1749,1749,510
20240812,161900,7504630,1749,1749,1749,1749,0
20240812,161800,7504630,1749,1749,1749,1749,0
20240812,161700,7504630,1749,1749,1749,1749,0
20240812,161600,7504630,1749,1749,1749,1749,0
20240812,161500,7504630,1749,1749,1749,1749,0
20240812,161400,7504630,1749,1749,1749,1749,0
20240812,161300,7504630,1749,1749,1749,1749,0
20240812,161200,7504630,1749,1749,1749,1749,0
20240812,161100,7504630,1749,1749,1749,1749,0
20240812,161000,7504630,1749,1749,1749,1749,0
20240812,160900,7504630,1749,1749,1749,1749,0
20240812,160800,7504630,1749,1749,1749,1749,0
20240812,160700,7504630,1749,1749,1749,1749,0
20240812,160600,7504630,1749,1749,1749,1749,0
20240812,160500,7504630,1749,1749,1749,1749,0
20240812,160400,7504630,1749,1749,1749,1749,0
20240812,160300,7504630,1749,1749,1749,1749,0
20240812,160200,7504630,1749,1749,1749,1749,0
20240812,160100,7504630,1749,1749,1749,1749,0
20240812,160000,7504630,1749,1749,1749,1749,0
20240812,155900,7504630,1749,1749,1749,1749,0
20240812,155800,7504630,1749,1749,1749,1749,0
20240812,155700,7504630,1749,1749,1749,1749,0
20240812,155600,7504630,1749,1749,1749,1749,0
20240812,155500,7504630,1749,1749,1749,1749,0
20240812,155400,7504630,1749,1749,1749,1749,0
20240812,155300,7504630,1749,1749,1749,1749,0
20240812,155200,7504630,1749,1749,1749,1749,0
20240812,155100,7504630,1749,1749,1749,1749,0
20240812,155000,7504630,1749,1749,1749,1749,510
20240812,154900,7504630,1749,1749,1749,1749,0
20240812,154800,7504630,1749,1749,1749,1749,0
20240812,154700,7504630,1749,1749,1749,1749,0
20240812,154600,7504630,1749,1749,1749,1749,0
20240812,154500,7504630,1749,1749,1749,1749,0
20240812,154400,7504630,1749,1749,1749,1749,0
20240812,154300,7504630,1749,1749,1749,1749,0
20240812,154200,7504630,1749,1749,1749,1749,0
20240812,154100,7504630,1749,1749,1749,1749,0
20240812,154000,7504630,1749,1749,1749,1749,0
20240812,153900,7504630,1749,1749,1749,1749,0
20240812,153800,7504630,1749,1749,1749,1749,0
20240812,153700,7504630,1749,1749,1749,1749,0
20240812,153600,7504630,1749,1749,1749,1749,0
20240812,153500,7504630,1749,1749,1749,1749,0
20240812,153400,7504630,1749,1749,1749,1749,0
20240812,153300,7504630,1749,1749,1749,1749,0
20240812,153200,7504630,1749,1749,1749,1749,0
20240812,153100,7504630,1749,1749,1749,1749,0
20240812,153000,7504630,1749,1749,1749,1749,510
20240812,152900,6612640,1749,1749,1749,1749,0
20240812,152800,6612640,1749,1749,1749,1749,0
20240812,152700,6612640,1749,1749,1749,1749,0
20240812,152600,6612640,1749,1749,1749,1749,0
20240812,152500,6612640,1749,1749,1749,1749,0
20240812,152400,6612640,1749,1749,1749,1749,0
20240812,152300,6612640,1749,1749,1749,1749,0
20240812,152200,6612640,1749,1749,1749,1749,0
20240812,152100,6612640,1749,1749,1749,1749,0
20240812,152000,6612640,1749,1749,1749,1749,0
20240812,151900,6612640,1749,1748,1749,1748,2
20240812,151800,6609143,1749,1749,1749,1749,0
20240812,151700,6609143,1749,1749,1749,1749,0
20240812,151600,6609143,1749,1749,1749,1749,0
20240812,151500,6609143,1749,1749,1749,1749,4
20240812,151400,6602147,1749,1749,1749,1749,0
20240812,151300,6602147,1749,1749,1749,1749,0
20240812,151200,6602147,1749,1749,1749,1749,0
20240812,151100,6602147,1749,1749,1749,1749,0
20240812,151000,6602147,1749,1748,1749,1748,2
20240812,150900,6598650,1748,1748,1748,1748,0
20240812,150800,6598650,1748,1748,1748,1748,0
20240812,150700,6598650,1748,1748,1748,1748,2
20240812,150600,6595154,1748,1748,1748,1748,105
20240812,150500,6411614,1750,1750,1750,1750,0
20240812,150400,6411614,1750,1750,1750,1750,0
20240812,150300,6411614,1750,1750,1750,1750,0
20240812,150200,6411614,1750,1750,1750,1750,0
20240812,150100,6411614,1750,1750,1750,1750,0
20240812,150000,6411614,1750,1750,1750,1750,0
20240812,145900,6411614,1750,1750,1750,1750,0
20240812,145800,6411614,1750,1750,1750,1750,0
20240812,145700,6411614,1750,1750,1750,1750,0
20240812,145600,6411614,1750,1750,1750,1750,0
20240812,145500,6411614,1750,1750,1750,1750,0
20240812,145400,6411614,1750,1749,1750,1749,45
20240812,145300,6332908,1749,1749,1749,1749,0
20240812,145200,6332908,1749,1749,1749,1749,0
20240812,145100,6332908,1749,1749,1749,1749,0
20240812,145000,6332908,1749,1749,1749,1749,0
20240812,144900,6332908,1749,1749,1749,1749,0
20240812,144800,6332908,1749,1749,1749,1749,0
20240812,144700,6332908,1749,1748,1749,1748,50
20240812,144600,6245461,1748,1748,1748,1748,0
20240812,144500,6245461,1748,1748,1748,1748,0
20240812,144400,6245461,1748,1748,1748,1748,0
20240812,144300,6245461,1748,1748,1748,1748,0
20240812,144200,6245461,1748,1748,1748,1748,0
20240812,144100,6245461,1748,1748,1748,1748,0
20240812,144000,6245461,1748,1748,1748,1748,0
20240812,143900,6245461,1748,1748,1748,1748,1
20240812,143800,6243713,1748,1749,1749,1733,21
20240812,143700,6207289,1749,1749,1749,1749,0
20240812,143600,6207289,1749,1749,1749,1749,0
20240812,143500,6207289,1749,1748,1749,1748,500
20240812,143400,5333090,1748,1748,1748,1748,0
20240812,143300,5333090,1748,1748,1748,1748,0
20240812,143200,5333090,1748,1748,1748,1748,0
20240812,143100,5333090,1748,1748,1748,1748,0
20240812,143000,5333090,1748,1748,1748,1748,0
20240812,142900,5333090,1748,1748,1748,1748,0
20240812,142800,5333090,1748,1748,1748,1748,0
20240812,142700,5333090,1748,1748,1748,1748,0
20240812,142600,5333090,1748,1748,1748,1748,0
20240812,142500,5333090,1748,1748,1748,1748,0
20240812,142400,5333090,1748,1748,1748,1748,0
20240812,142300,5333090,1748,1748,1748,1748,0
20240812,142200,5333090,1748,1748,1748,1748,0
20240812,142100,5333090,1748,1748,1748,1748,0
20240812,142000,5333090,1748,1748,1748,1748,0
20240812,141900,5333090,1748,1748,1748,1748,0
20240812,141800,5333090,1748,1748,1748,1748,0
20240812,141700,5333090,1748,1748,1748,1748,0
20240812,141600,5333090,1748,1748,1748,1748,0
20240812,141500,5333090,1748,1748,1748,1748,0
20240812,141400,5333090,1748,1748,1748,1748,0
20240812,141300,5333090,1748,1748,1748,1748,0
20240812,141200,5333090,1748,1748,1748,1748,0
20240812,141100,5333090,1748,1748,1748,1748,0
20240812,141000,5333090,1748,1748,1748,1748,0
20240812,140900,5333090,1748,1747,1748,1747,18
20240812,140800,5301630,1747,1747,1747,1747,0
20240812,140700,5301630,1747,1747,1747,1747,0
20240812,140600,5301630,1747,1747,1747,1747,0
20240812,140500,5301630,1747,1747,1747,1747,1
20240812,140400,5299883,1748,1748,1748,1748,0
20240812,140300,5299883,1748,1748,1748,1748,0
20240812,140200,5299883,1748,1748,1748,1748,0
20240812,140100,5299883,1748,1748,1748,1748,0
20240812,140000,5299883,1748,1748,1748,1748,0
20240812,135900,5299883,1748,1748,1748,1748,0
20240812,135800,5299883,1748,1748,1748,1748,0
20240812,135700,5299883,1748,1748,1748,1748,0
20240812,135600,5299883,1748,1748,1748,1748,0
20240812,135500,5299883,1748,1748,1748,1748,0
20240812,135400,5299883,1748,1748,1748,1748,0
20240812,135300,5299883,1748,1748,1748,1748,0
20240812,135200,5299883,1748,1748,1748,1748,0
20240812,135100,5299883,1748,1748,1748,1748,0
20240812,135000,5299883,1748,1748,1748,1748,0
20240812,134900,5299883,1748,1748,1748,1748,0
20240812,134800,5299883,1748,1748,1748,1748,0
20240812,134700,5299883,1748,1748,1748,1748,0
20240812,134600,5299883,1748,1748,1748,1748,1
20240812,134500,5298135,1749,1749,1749,1749,0
20240812,134400,5298135,1749,1749,1749,1749,0
20240812,134300,5298135,1749,1749,1749,1749,0
20240812,134200,5298135,1749,1749,1749,1749,0
20240812,134100,5298135,1749,1749,1749,1749,0
20240812,134000,5298135,1749,1749,1749,1749,0
20240812,133900,5298135,1749,1749,1749,1749,0
20240812,133800,5298135,1749,1749,1749,1749,0
20240812,133700,5298135,1749,1749,1749,1749,0
20240812,133600,5298135,1749,1749,1749,1749,0
20240812,133500,5298135,1749,1749,1749,1749,0
20240812,133400,5298135,1749,1749,1749,1749,0
20240812,133300,5298135,1749,1749,1749,1749,0
20240812,133200,5298135,1749,1749,1749,1749,0
20240812,133100,5298135,1749,1749,1749,1749,0
20240812,133000,5298135,1749,1749,1749,1749,0
20240812,132900,5298135,1749,1749,1749,1749,0
20240812,132800,5298135,1749,1749,1749,1749,0
20240812,132700,5298135,1749,1749,1749,1749,0
20240812,132600,5298135,1749,1749,1749,1749,0
20240812,132500,5298135,1749,1749,1749,1749,3
20240812,132400,5292888,1749,1749,1749,1749,0
20240812,132300,5292888,1749,1749,1749,1749,0
20240812,132200,5292888,1749,1749,1749,1749,0
20240812,132100,5292888,1749,1749,1749,1749,0
20240812,132000,5292888,1749,1749,1749,1749,0
20240812,131900,5292888,1749,1749,1749,1749,0
20240812,131800,5292888,1749,1749,1749,1749,0
20240812,131700,5292888,1749,1749,1749,1749,0
20240812,131600,5292888,1749,1749,1749,1749,0
20240812,131500,5292888,1749,1749,1749,1749,0
20240812,131400,5292888,1749,1749,1749,1749,0
20240812,131300,5292888,1749,1749,1749,1749,0
20240812,131200,5292888,1749,1749,1749,1749,0
20240812,131100,5292888,1749,1749,1749,1749,0
20240812,131000,5292888,1749,1749,1749,1749,0
20240812,130900,5292888,1749,1749,1749,1749,0
20240812,130800,5292888,1749,1749,1749,1749,0
20240812,130700,5292888,1749,1749,1749,1749,0
20240812,130600,5292888,1749,1749,1749,1749,0
20240812,130500,5292888,1749,1749,1749,1749,0
20240812,130400,5292888,1749,1749,1749,1749,0
20240812,130300,5292888,1749,1749,1749,1749,0
20240812,130200,5292888,1749,1749,1749,1749,0
20240812,130100,5292888,1749,1749,1749,1749,0
20240812,130000,5292888,1749,1749,1749,1749,0
20240812,125900,5292888,1749,1749,1749,1749,0
20240812,125800,5292888,1749,1749,1749,1749,0
20240812,125700,5292888,1749,1749,1749,1749,0
20240812,125600,5292888,1749,1749,1749,1749,0
20240812,125500,5292888,1749,1749,1749,1749,0
20240812,125400,5292888,1749,1749,1749,1749,0
20240812,125300,5292888,1749,1749,1749,1749,0
20240812,125200,5292888,1749,1749,1749,1749,0
20240812,125100,5292888,1749,1749,1749,1749,0
20240812,125000,5292888,1749,1749,1749,1749,0
20240812,124900,5292888,1749,1749,1749,1749,0
20240812,124800,5292888,1749,1749,1749,1749,0
20240812,124700,5292888,1749,1749,1749,1749,0
20240812,124600,5292888,1749,1749,1749,1749,0
20240812,124500,5292888,1749,1748,1749,1748,100
20240812,124400,5117998,1749,1749,1749,1749,0
20240812,124300,5117998,1749,1749,1749,1749,0
20240812,124200,5117998,1749,1749,1749,1749,0
20240812,124100,5117998,1749,1749,1749,1749,0
20240812,124000,5117998,1749,1749,1749,1749,0
20240812,123900,5117998,1749,1749,1749,1749,0
20240812,123800,5117998,1749,1749,1749,1749,0
20240812,123700,5117998,1749,1749,1749,1749,0
20240812,123600,5117998,1749,1749,1749,1749,0
20240812,123500,5117998,1749,1749,1749,1749,0
20240812,123400,5117998,1749,1749,1749,1749,0
20240812,123300,5117998,1749,1749,1749,1749,0
20240812,123200,5117998,1749,1749,1749,1749,0
20240812,123100,5117998,1749,1749,1749,1749,5
20240812,123000,5109253,1749,1749,1749,1749,0
20240812,122900,5109253,1749,1749,1749,1749,0
20240812,122800,5109253,1749,1749,1749,1749,0
20240812,122700,5109253,1749,1749,1749,1749,0
20240812,122600,5109253,1749,1743,1749,1743,269
20240812,122500,4639027,1743,1743,1743,1743,0
20240812,122400,4639027,1743,1743,1743,1743,0
20240812,122300,4639027,1743,1743,1743,1743,0
20240812,122200,4639027,1743,1743,1743,1743,0
20240812,122100,4639027,1743,1743,1743,1743,0
20240812,122000,4639027,1743,1743,1743,1743,0
20240812,121900,4639027,1743,1743,1743,1743,0
20240812,121800,4639027,1743,1743,1743,1743,0
20240812,121700,4639027,1743,1743,1743,1743,0
20240812,121600,4639027,1743,1743,1743,1743,0
20240812,121500,4639027,1743,1743,1743,1743,0
20240812,121400,4639027,1743,1743,1743,1743,0
20240812,121300,4639027,1743,1743,1743,1743,0
20240812,121200,4639027,1743,1743,1743,1743,0
20240812,121100,4639027,1743,1728,1743,1728,31
20240812,121000,4585444,1743,1743,1743,1743,0
20240812,120900,4585444,1743,1743,1743,1743,0
20240812,120800,4585444,1743,1743,1743,1743,0
20240812,120700,4585444,1743,1743,1743,1743,0
20240812,120600,4585444,1743,1743,1743,1743,0
20240812,120500,4585444,1743,1743,1743,1743,0
20240812,120400,4585444,1743,1743,1743,1743,0
20240812,120300,4585444,1743,1743,1743,1743,0
20240812,120200,4585444,1743,1743,1743,1743,0
20240812,120100,4585444,1743,1743,1743,1743,0
20240812,120000,4585444,1743,1743,1743,1743,0
20240812,115900,4585444,1743,1743,1743,1743,0
20240812,115800,4585444,1743,1743,1743,1743,0
20240812,115700,4585444,1743,1743,1743,1743,0
20240812,115600,4585444,1743,1743,1743,1743,0
20240812,115500,4585444,1743,1743,1743,1743,0
20240812,115400,4585444,1743,1743,1743,1743,0
20240812,115300,4585444,1743,1740,1743,1740,4
20240812,115200,4578480,1745,1745,1745,1745,0
20240812,115100,4578480,1745,1745,1745,1745,0
20240812,115000,4578480,1745,1745,1745,1745,0
20240812,114900,4578480,1745,1745,1745,1745,0
20240812,114800,4578480,1745,1745,1745,1745,0
20240812,114700,4578480,1745,1745,1745,1745,0
20240812,114600,4578480,1745,1728,1745,1728,14
20240812,114500,4554206,1746,1746,1746,1746,0
20240812,114400,4554206,1746,1746,1746,1746,0
20240812,114300,4554206,1746,1746,1746,1746,0
20240812,114200,4554206,1746,1746,1746,1746,0
20240812,114100,4554206,1746,1746,1746,1746,0
20240812,114000,4554206,1746,1746,1746,1746,0
20240812,113900,4554206,1746,1746,1746,1746,0
20240812,113800,4554206,1746,1746,1746,1746,0
20240812,113700,4554206,1746,1746,1746,1746,0
20240812,113600,4554206,1746,1746,1746,1746,0
20240812,113500,4554206,1746,1746,1746,1746,0
20240812,113400,4554206,1746,1746,1746,1746,0
20240812,113300,4554206,1746,1746,1746,1746,0
20240812,113200,4554206,1746,1746,1746,1746,0
20240812,113100,4554206,1746,1746,1746,1746,0
20240812,113000,4554206,1746,1746,1746,1746,0
20240812,112900,4554206,1746,1746,1746,1746,0
20240812,112800,4554206,1746,1746,1746,1746,0
20240812,112700,4554206,1746,1746,1746,1746,0
20240812,112600,4554206,1746,1746,1746,1746,0
20240812,112500,4554206,1746,1746,1746,1746,0
20240812,112400,4554206,1746,1746,1746,1746,0
20240812,112300,4554206,1746,1746,1746,1746,0
20240812,112200,4554206,1746,1746,1746,1746,0
20240812,112100,4554206,1746,1746,1746,1746,0
20240812,112000,4554206,1746,1746,1746,1746,0
20240812,111900,4554206,1746,1746,1746,1746,0
20240812,111800,4554206,1746,1746,1746,1746,0
20240812,111700,4554206,1746,1746,1746,1746,0
20240812,111600,4554206,1746,1746,1746,1746,0
20240812,111500,4554206,1746,1746,1746,1746,0
20240812,111400,4554206,1746,1746,1746,1746,0
20240812,111300,4554206,1746,1746,1746,1746,1
20240812,111200,4552460,1747,1747,1747,1747,0
20240812,111100,4552460,1747,1747,1747,1747,28
20240812,111000,4503544,1747,1747,1747,1747,0
20240812,110900,4503544,1747,1747,1747,1747,0
20240812,110800,4503544,1747,1747,1747,1747,1
20240812,110700,4501797,1728,1728,1728,1728,0
20240812,110600,4501797,1728,1728,1728,1728,0
20240812,110500,4501797,1728,1728,1728,1728,0
20240812,110400,4501797,1728,1728,1728,1728,0
20240812,110300,4501797,1728,1728,1728,1728,0
20240812,110200,4501797,1728,1728,1728,1728,0
20240812,110100,4501797,1728,1728,1728,1728,0
20240812,110000,4501797,1728,1728,1728,1728,10
20240812,105900,4484517,1748,1748,1748,1748,0
20240812,105800,4484517,1748,1748,1748,1748,0
20240812,105700,4484517,1748,1748,1748,1748,0
20240812,105600,4484517,1748,1748,1748,1748,0
20240812,105500,4484517,1748,1747,1748,1747,26
20240812,105400,4439075,1747,1740,1747,1740,36
20240812,105300,4376325,1742,1742,1742,1742,0
20240812,105200,4376325,1742,1742,1742,1742,0
20240812,105100,4376325,1742,1742,1742,1742,0
20240812,105000,4376325,1742,1742,1742,1742,0
20240812,104900,4376325,1742,1742,1742,1742,0
20240812,104800,4376325,1742,1742,1742,1742,0
20240812,104700,4376325,1742,1742,1742,1742,0
20240812,104600,4376325,1742,1742,1742,1742,0
20240812,104500,4376325,1742,1742,1742,1742,0
20240812,104400,4376325,1742,1742,1742,1742,0
20240812,104300,4376325,1742,1742,1742,1742,0
20240812,104200,4376325,1742,1742,1742,1742,0
20240812,104100,4376325,1742,1742,1742,1742,10
20240812,104000,4358905,1742,1742,1742,1742,0
20240812,103900,4358905,1742,1742,1742,1742,0
20240812,103800,4358905,1742,1742,1742,1742,3
20240812,103700,4353679,1742,1742,1742,1742,0
20240812,103600,4353679,1742,1742,1742,1742,0
20240812,103500,4353679,1742,1742,1742,1742,0
20240812,103400,4353679,1742,1742,1742,1742,0
20240812,103300,4353679,1742,1742,1742,1742,0
20240812,103200,4353679,1742,1742,1742,1742,0
20240812,103100,4353679,1742,1742,1742,1742,0
20240812,103000,4353679,1742,1742,1742,1742,0
20240812,102900,4353679,1742,1742,1742,1742,0
20240812,102800,4353679,1742,1742,1742,1742,0
20240812,102700,4353679,1742,1742,1742,1742,0
20240812,102600,4353679,1742,1742,1742,1742,0
20240812,102500,4353679,1742,1742,1742,1742,0
20240812,102400,4353679,1742,1742,1742,1742,0
20240812,102300,4353679,1742,1742,1742,1742,0
20240812,102200,4353679,1742,1742,1742,1742,0
20240812,102100,4353679,1742,1742,1742,1742,1
20240812,102000,4351937,1717,1717,1717,1717,1
20240812,101900,4350220,1746,1746,1746,1746,0
20240812,101800,4350220,1746,1746,1746,1746,0
20240812,101700,4350220,1746,1746,1746,1746,0
20240812,101600,4350220,1746,1746,1746,1746,0
20240812,101500,4350220,1746,1746,1746,1746,0
20240812,101400,4350220,1746,1746,1746,1746,0
20240812,101300,4350220,1746,1746,1746,1746,0
20240812,101200,4350220,1746,1746,1746,1746,0
20240812,101100,4350220,1746,1746,1746,1746,0
20240812,101000,4350220,1746,1746,1746,1746,0
20240812,100900,4350220,1746,1746,1746,1746,0
20240812,100800,4350220,1746,1746,1746,1746,0
20240812,100700,4350220,1746,1746,1746,1746,0
20240812,100600,4350220,1746,1746,1746,1746,1
20240812,100500,4348474,1746,1746,1746,1746,1
20240812,100400,4346728,1745,1745,1745,1745,0
20240812,100300,4346728,1745,1728,1745,1700,423
20240812,100200,3625667,1747,1747,1747,1747,0
20240812,100100,3625667,1747,1747,1747,1747,0
20240812,100000,3625667,1747,1747,1747,1747,0
20240812,095900,3625667,1747,1747,1747,1747,0
20240812,095800,3625667,1747,1747,1747,1747,0
20240812,095700,3625667,1747,1747,1747,1747,0
20240812,095600,3625667,1747,1747,1747,1747,0
20240812,095500,3625667,1747,1747,1747,1747,1000
20240812,095400,1878667,1747,1747,1747,1747,0
20240812,095300,1878667,1747,1747,1747,1747,0
20240812,095200,1878667,1747,1747,1747,1747,0
20240812,095100,1878667,1747,1747,1747,1747,0
20240812,095000,1878667,1747,1747,1747,1747,0
20240812,094900,1878667,1747,1747,1747,1747,0
20240812,094800,1878667,1747,1747,1747,1747,1
20240812,094700,1876920,1747,1747,1747,1747,0
20240812,094600,1876920,1747,1747,1747,1747,0
20240812,094500,1876920,1747,1747,1747,1747,0
20240812,094400,1876920,1747,1747,1747,1747,0
20240812,094300,1876920,1747,1747,1747,1747,40
20240812,094200,1807040,1747,1747,1747,1747,0
20240812,094100,1807040,1747,1747,1747,1747,0
20240812,094000,1807040,1747,1747,1747,1747,0
20240812,093900,1807040,1747,1747,1747,1747,1
20240812,093800,1805293,1734,1734,1734,1734,0
20240812,093700,1805293,1734,1734,1734,1734,0
20240812,093600,1805293,1734,1734,1734,1734,0
20240812,093500,1805293,1734,1734,1734,1734,0
20240812,093400,1805293,1734,1734,1734,1734,0
20240812,093300,1805293,1734,1734,1734,1734,0
20240812,093200,1805293,1734,1734,1734,1734,0
20240812,093100,1805293,1734,1734,1734,1734,0
20240812,093000,1805293,1734,1734,1734,1734,0
20240812,092900,1805293,1734,1734,1734,1734,0
20240812,092800,1805293,1734,1734,1734,1734,0
20240812,092700,1805293,1734,1734,1734,1734,0
20240812,092600,1805293,1734,1734,1734,1734,21
20240812,092500,1768879,1749,1749,1749,1749,0
20240812,092400,1768879,1749,1749,1749,1749,0
20240812,092300,1768879,1749,1749,1749,1749,1
20240812,092200,1767130,1735,1735,1735,1735,0
20240812,092100,1767130,1735,1735,1735,1735,0
20240812,092000,1767130,1735,1735,1735,1735,18
20240812,091900,1735900,1735,1735,1735,1735,0
20240812,091800,1735900,1735,1735,1735,1735,1
20240812,091700,1734165,1750,1750,1750,1750,0
20240812,091600,1734165,1750,1750,1750,1750,0
20240812,091500,1734165,1750,1752,1752,1750,223
20240812,091400,1343871,1750,1752,1752,1750,230
20240812,091300,941337,1750,1734,1750,1734,55
20240812,091200,845103,1750,1744,1750,1744,200
20240812,091100,495788,1744,1717,1744,1717,30
20240812,091000,443817,1717,1717,1717,1717,0
20240812,090900,443817,1717,1717,1717,1717,19
20240812,090800,411194,1717,1717,1717,1717,0
20240812,090700,411194,1717,1717,1717,1717,0
20240812,090600,411194,1717,1717,1717,1717,2
20240812,090500,407760,1699,1699,1699,1699,0
20240812,090400,407760,1699,1699,1699,1699,0
20240812,090300,407760,1699,1699,1699,1699,12
20240812,090200,387372,1699,1699,1699,1699,8
20240812,090100,373780,1699,1699,1699,1699,42
20240812,090000,302422,1699,1699,1699,1699,178