KissMeData/095910/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,200300,53035317,1646,1646,1646,1646,3840
20240807,200200,53035317,1646,1646,1646,1646,0
20240807,200100,53035317,1646,1646,1646,1646,0
20240807,200000,53035317,1646,1646,1646,1646,0
20240807,195900,53035317,1646,1646,1646,1646,0
20240807,195800,53035317,1646,1646,1646,1646,0
20240807,195700,53035317,1646,1646,1646,1646,0
20240807,195600,53035317,1646,1646,1646,1646,0
20240807,195500,53035317,1646,1646,1646,1646,0
20240807,195400,53035317,1646,1646,1646,1646,0
20240807,195300,53035317,1646,1646,1646,1646,0
20240807,195200,53035317,1646,1646,1646,1646,0
20240807,195100,53035317,1646,1646,1646,1646,0
20240807,195000,53035317,1646,1646,1646,1646,0
20240807,194900,53035317,1646,1646,1646,1646,0
20240807,194800,53035317,1646,1646,1646,1646,0
20240807,194700,53035317,1646,1646,1646,1646,0
20240807,194600,53035317,1646,1646,1646,1646,0
20240807,194500,53035317,1646,1646,1646,1646,0
20240807,194400,53035317,1646,1646,1646,1646,0
20240807,194300,53035317,1646,1646,1646,1646,0
20240807,194200,53035317,1646,1646,1646,1646,0
20240807,194100,53035317,1646,1646,1646,1646,0
20240807,194000,53035317,1646,1646,1646,1646,0
20240807,193900,53035317,1646,1646,1646,1646,0
20240807,193800,53035317,1646,1646,1646,1646,0
20240807,193700,53035317,1646,1646,1646,1646,0
20240807,193600,53035317,1646,1646,1646,1646,0
20240807,193500,53035317,1646,1646,1646,1646,0
20240807,193400,53035317,1646,1646,1646,1646,0
20240807,193300,53035317,1646,1646,1646,1646,3840
20240807,193200,53035317,1646,1646,1646,1646,0
20240807,193100,53035317,1646,1646,1646,1646,0
20240807,193000,53035317,1646,1646,1646,1646,0
20240807,192900,53035317,1646,1646,1646,1646,0
20240807,192800,53035317,1646,1646,1646,1646,0
20240807,192700,53035317,1646,1646,1646,1646,0
20240807,192600,53035317,1646,1646,1646,1646,0
20240807,192500,53035317,1646,1646,1646,1646,0
20240807,192400,53035317,1646,1646,1646,1646,0
20240807,192300,53035317,1646,1646,1646,1646,0
20240807,192200,53035317,1646,1646,1646,1646,0
20240807,192100,53035317,1646,1646,1646,1646,0
20240807,192000,53035317,1646,1646,1646,1646,0
20240807,191900,53035317,1646,1646,1646,1646,0
20240807,191800,53035317,1646,1646,1646,1646,0
20240807,191700,53035317,1646,1646,1646,1646,0
20240807,191600,53035317,1646,1646,1646,1646,0
20240807,191500,53035317,1646,1646,1646,1646,0
20240807,191400,53035317,1646,1646,1646,1646,0
20240807,191300,53035317,1646,1646,1646,1646,0
20240807,191200,53035317,1646,1646,1646,1646,0
20240807,191100,53035317,1646,1646,1646,1646,0
20240807,191000,53035317,1646,1646,1646,1646,0
20240807,190900,53035317,1646,1646,1646,1646,0
20240807,190800,53035317,1646,1646,1646,1646,0
20240807,190700,53035317,1646,1646,1646,1646,0
20240807,190600,53035317,1646,1646,1646,1646,0
20240807,190500,53035317,1646,1646,1646,1646,0
20240807,190400,53035317,1646,1646,1646,1646,0
20240807,190300,53035317,1646,1646,1646,1646,3840
20240807,190200,53035317,1646,1646,1646,1646,0
20240807,190100,53035317,1646,1646,1646,1646,0
20240807,190000,53035317,1646,1646,1646,1646,0
20240807,185900,53035317,1646,1646,1646,1646,0
20240807,185800,53035317,1646,1646,1646,1646,0
20240807,185700,53035317,1646,1646,1646,1646,0
20240807,185600,53035317,1646,1646,1646,1646,0
20240807,185500,53035317,1646,1646,1646,1646,0
20240807,185400,53035317,1646,1646,1646,1646,0
20240807,185300,53035317,1646,1646,1646,1646,0
20240807,185200,53035317,1646,1646,1646,1646,0
20240807,185100,53035317,1646,1646,1646,1646,0
20240807,185000,53035317,1646,1646,1646,1646,0
20240807,184900,53035317,1646,1646,1646,1646,0
20240807,184800,53035317,1646,1646,1646,1646,0
20240807,184700,53035317,1646,1646,1646,1646,0
20240807,184600,53035317,1646,1646,1646,1646,0
20240807,184500,53035317,1646,1646,1646,1646,0
20240807,184400,53035317,1646,1646,1646,1646,0
20240807,184300,53035317,1646,1646,1646,1646,0
20240807,184200,53035317,1646,1646,1646,1646,0
20240807,184100,53035317,1646,1646,1646,1646,0
20240807,184000,53035317,1646,1646,1646,1646,0
20240807,183900,53035317,1646,1646,1646,1646,0
20240807,183800,53035317,1646,1646,1646,1646,0
20240807,183700,53035317,1646,1646,1646,1646,0
20240807,183600,53035317,1646,1646,1646,1646,0
20240807,183500,53035317,1646,1646,1646,1646,0
20240807,183400,53035317,1646,1646,1646,1646,0
20240807,183300,53035317,1646,1646,1646,1646,3840
20240807,183200,53035317,1646,1646,1646,1646,0
20240807,183100,53035317,1646,1646,1646,1646,0
20240807,183000,53035317,1646,1646,1646,1646,0
20240807,182900,53035317,1646,1646,1646,1646,0
20240807,182800,53035317,1646,1646,1646,1646,0
20240807,182700,53035317,1646,1646,1646,1646,0
20240807,182600,53035317,1646,1646,1646,1646,0
20240807,182500,53035317,1646,1646,1646,1646,0
20240807,182400,53035317,1646,1646,1646,1646,0
20240807,182300,53035317,1646,1646,1646,1646,0
20240807,182200,53035317,1646,1646,1646,1646,0
20240807,182100,53035317,1646,1646,1646,1646,0
20240807,182000,53035317,1646,1646,1646,1646,0
20240807,181900,53035317,1646,1646,1646,1646,0
20240807,181800,53035317,1646,1646,1646,1646,0
20240807,181700,53035317,1646,1646,1646,1646,0
20240807,181600,53035317,1646,1646,1646,1646,0
20240807,181500,53035317,1646,1646,1646,1646,0
20240807,181400,53035317,1646,1646,1646,1646,0
20240807,181300,53035317,1646,1646,1646,1646,0
20240807,181200,53035317,1646,1646,1646,1646,0
20240807,181100,53035317,1646,1646,1646,1646,0
20240807,181000,53035317,1646,1646,1646,1646,0
20240807,180900,53035317,1646,1646,1646,1646,0
20240807,180800,53035317,1646,1646,1646,1646,0
20240807,180700,53035317,1646,1646,1646,1646,0
20240807,180600,53035317,1646,1646,1646,1646,0
20240807,180500,53035317,1646,1646,1646,1646,0
20240807,180400,53035317,1646,1646,1646,1646,0
20240807,180300,53035317,1646,1646,1646,1646,3840
20240807,180200,53035317,1646,1646,1646,1646,0
20240807,180100,53035317,1646,1646,1646,1646,0
20240807,180000,53035317,1646,1646,1646,1646,0
20240807,175900,53035317,1646,1646,1646,1646,0
20240807,175800,53035317,1646,1646,1646,1646,0
20240807,175700,53035317,1646,1646,1646,1646,0
20240807,175600,53035317,1646,1646,1646,1646,0
20240807,175500,53035317,1646,1646,1646,1646,0
20240807,175400,53035317,1646,1646,1646,1646,0
20240807,175300,53035317,1646,1646,1646,1646,0
20240807,175200,53035317,1646,1646,1646,1646,0
20240807,175100,53035317,1646,1646,1646,1646,0
20240807,175000,53035317,1646,1646,1646,1646,0
20240807,174900,53035317,1646,1646,1646,1646,0
20240807,174800,53035317,1646,1646,1646,1646,0
20240807,174700,53035317,1646,1646,1646,1646,0
20240807,174600,53035317,1646,1646,1646,1646,0
20240807,174500,53035317,1646,1646,1646,1646,0
20240807,174400,53035317,1646,1646,1646,1646,0
20240807,174300,53035317,1646,1646,1646,1646,0
20240807,174200,53035317,1646,1646,1646,1646,0
20240807,174100,53035317,1646,1646,1646,1646,0
20240807,174000,53035317,1646,1646,1646,1646,0
20240807,173900,53035317,1646,1646,1646,1646,0
20240807,173800,53035317,1646,1646,1646,1646,0
20240807,173700,53035317,1646,1646,1646,1646,0
20240807,173600,53035317,1646,1646,1646,1646,0
20240807,173500,53035317,1646,1646,1646,1646,0
20240807,173400,53035317,1646,1646,1646,1646,0
20240807,173300,53035317,1646,1646,1646,1646,3840
20240807,173200,53035317,1646,1646,1646,1646,0
20240807,173100,53035317,1646,1646,1646,1646,0
20240807,173000,53035317,1646,1646,1646,1646,0
20240807,172900,53035317,1646,1646,1646,1646,0
20240807,172800,53035317,1646,1646,1646,1646,0
20240807,172700,53035317,1646,1646,1646,1646,0
20240807,172600,53035317,1646,1646,1646,1646,0
20240807,172500,53035317,1646,1646,1646,1646,0
20240807,172400,53035317,1646,1646,1646,1646,0
20240807,172300,53035317,1646,1646,1646,1646,0
20240807,172200,53035317,1646,1646,1646,1646,0
20240807,172100,53035317,1646,1646,1646,1646,0
20240807,172000,53035317,1646,1646,1646,1646,0
20240807,171900,53035317,1646,1646,1646,1646,0
20240807,171800,53035317,1646,1646,1646,1646,0
20240807,171700,53035317,1646,1646,1646,1646,0
20240807,171600,53035317,1646,1646,1646,1646,0
20240807,171500,53035317,1646,1646,1646,1646,0
20240807,171400,53035317,1646,1646,1646,1646,0
20240807,171300,53035317,1646,1646,1646,1646,0
20240807,171200,53035317,1646,1646,1646,1646,0
20240807,171100,53035317,1646,1646,1646,1646,0
20240807,171000,53035317,1646,1646,1646,1646,0
20240807,170900,53035317,1646,1646,1646,1646,0
20240807,170800,53035317,1646,1646,1646,1646,0
20240807,170700,53035317,1646,1646,1646,1646,0
20240807,170600,53035317,1646,1646,1646,1646,0
20240807,170500,53035317,1646,1646,1646,1646,0
20240807,170400,53035317,1646,1646,1646,1646,0
20240807,170300,53035317,1646,1646,1646,1646,3840
20240807,170200,53035317,1646,1646,1646,1646,0
20240807,170100,53035317,1646,1646,1646,1646,0
20240807,170000,53035317,1646,1646,1646,1646,0
20240807,165900,53035317,1646,1646,1646,1646,0
20240807,165800,53035317,1646,1646,1646,1646,0
20240807,165700,53035317,1646,1646,1646,1646,0
20240807,165600,53035317,1646,1646,1646,1646,0
20240807,165500,53035317,1646,1646,1646,1646,0
20240807,165400,53035317,1646,1646,1646,1646,0
20240807,165300,53035317,1646,1646,1646,1646,0
20240807,165200,53035317,1646,1646,1646,1646,0
20240807,165100,53035317,1646,1646,1646,1646,0
20240807,165000,53035317,1646,1646,1646,1646,0
20240807,164900,53035317,1646,1646,1646,1646,0
20240807,164800,53035317,1646,1646,1646,1646,0
20240807,164700,53035317,1646,1646,1646,1646,0
20240807,164600,53035317,1646,1646,1646,1646,0
20240807,164500,53035317,1646,1646,1646,1646,0
20240807,164400,53035317,1646,1646,1646,1646,0
20240807,164300,53035317,1646,1646,1646,1646,0
20240807,164200,53035317,1646,1646,1646,1646,0
20240807,164100,53035317,1646,1646,1646,1646,0
20240807,164000,53035317,1646,1646,1646,1646,0
20240807,163900,53035317,1646,1646,1646,1646,0
20240807,163800,53035317,1646,1646,1646,1646,0
20240807,163700,53035317,1646,1646,1646,1646,0
20240807,163600,53035317,1646,1646,1646,1646,0
20240807,163500,53035317,1646,1646,1646,1646,0
20240807,163400,53035317,1646,1646,1646,1646,0
20240807,163300,53035317,1646,1646,1646,1646,3840
20240807,163200,53035317,1646,1646,1646,1646,0
20240807,163100,53035317,1646,1646,1646,1646,0
20240807,163000,53035317,1646,1646,1646,1646,0
20240807,162900,53035317,1646,1646,1646,1646,0
20240807,162800,53035317,1646,1646,1646,1646,0
20240807,162700,53035317,1646,1646,1646,1646,0
20240807,162600,53035317,1646,1646,1646,1646,0
20240807,162500,53035317,1646,1646,1646,1646,0
20240807,162400,53035317,1646,1646,1646,1646,0
20240807,162300,53035317,1646,1646,1646,1646,0
20240807,162200,53035317,1646,1646,1646,1646,0
20240807,162100,53035317,1646,1646,1646,1646,0
20240807,162000,53035317,1646,1646,1646,1646,0
20240807,161900,53035317,1646,1646,1646,1646,0
20240807,161800,53035317,1646,1646,1646,1646,0
20240807,161700,53035317,1646,1646,1646,1646,0
20240807,161600,53035317,1646,1646,1646,1646,0
20240807,161500,53035317,1646,1646,1646,1646,0
20240807,161400,53035317,1646,1646,1646,1646,0
20240807,161300,53035317,1646,1646,1646,1646,0
20240807,161200,53035317,1646,1646,1646,1646,0
20240807,161100,53035317,1646,1646,1646,1646,0
20240807,161000,53035317,1646,1646,1646,1646,0
20240807,160900,53035317,1646,1646,1646,1646,0
20240807,160800,53035317,1646,1646,1646,1646,0
20240807,160700,53035317,1646,1646,1646,1646,0
20240807,160600,53035317,1646,1646,1646,1646,0
20240807,160500,53035317,1646,1646,1646,1646,0
20240807,160400,53035317,1646,1646,1646,1646,0
20240807,160300,53035317,1646,1646,1646,1646,3840
20240807,160200,53035317,1646,1646,1646,1646,0
20240807,160100,53035317,1646,1646,1646,1646,0
20240807,160000,53035317,1646,1646,1646,1646,0
20240807,155900,53035317,1646,1646,1646,1646,0
20240807,155800,53035317,1646,1646,1646,1646,0
20240807,155700,53035317,1646,1646,1646,1646,0
20240807,155600,53035317,1646,1646,1646,1646,0
20240807,155500,53035317,1646,1646,1646,1646,0
20240807,155400,53035317,1646,1646,1646,1646,0
20240807,155300,53035317,1646,1646,1646,1646,0
20240807,155200,53035317,1646,1646,1646,1646,0
20240807,155100,53035317,1646,1646,1646,1646,0
20240807,155000,53035317,1646,1646,1646,1646,0
20240807,154900,53035317,1646,1646,1646,1646,0
20240807,154800,53035317,1646,1646,1646,1646,0
20240807,154700,53035317,1646,1646,1646,1646,0
20240807,154600,53035317,1646,1646,1646,1646,0
20240807,154500,53035317,1646,1646,1646,1646,0
20240807,154400,53035317,1646,1646,1646,1646,0
20240807,154300,53035317,1646,1646,1646,1646,0
20240807,154200,53035317,1646,1646,1646,1646,0
20240807,154100,53035317,1646,1646,1646,1646,0
20240807,154000,53035317,1646,1646,1646,1646,0
20240807,153900,53035317,1646,1646,1646,1646,0
20240807,153800,53035317,1646,1646,1646,1646,0
20240807,153700,53035317,1646,1646,1646,1646,0
20240807,153600,53035317,1646,1646,1646,1646,0
20240807,153500,53035317,1646,1646,1646,1646,0
20240807,153400,53035317,1646,1646,1646,1646,0
20240807,153300,53035317,1646,1646,1646,1646,3840
20240807,153200,53035317,1646,1646,1646,1646,0
20240807,153100,53035317,1646,1646,1646,1646,0
20240807,153000,53035317,1646,1646,1646,1646,3840
20240807,152900,46714677,1645,1645,1645,1645,0
20240807,152800,46714677,1645,1645,1645,1645,0
20240807,152700,46714677,1645,1645,1645,1645,0
20240807,152600,46714677,1645,1645,1645,1645,0
20240807,152500,46714677,1645,1645,1645,1645,0
20240807,152400,46714677,1645,1645,1645,1645,0
20240807,152300,46714677,1645,1645,1645,1645,0
20240807,152200,46714677,1645,1645,1645,1645,0
20240807,152100,46714677,1645,1645,1645,1645,0
20240807,152000,46714677,1645,1645,1645,1645,0
20240807,151900,46714677,1645,1645,1645,1645,3
20240807,151800,46709742,1645,1645,1645,1645,3
20240807,151700,46704807,1645,1644,1645,1644,4
20240807,151600,46698228,1645,1644,1645,1644,3
20240807,151500,46693294,1645,1641,1645,1641,219
20240807,151400,46333691,1642,1642,1642,1642,0
20240807,151300,46333691,1642,1642,1642,1642,0
20240807,151200,46333691,1642,1642,1642,1642,0
20240807,151100,46333691,1642,1642,1642,1641,18
20240807,151000,46304136,1642,1642,1642,1642,14
20240807,150900,46281148,1638,1638,1638,1638,54
20240807,150800,46192696,1639,1643,1643,1639,155
20240807,150700,45938354,1644,1644,1645,1644,40
20240807,150600,45872577,1645,1646,1646,1645,45
20240807,150500,45798537,1648,1648,1648,1648,0
20240807,150400,45798537,1648,1648,1648,1648,10
20240807,150300,45782057,1648,1648,1648,1648,1
20240807,150200,45780409,1648,1648,1648,1648,2
20240807,150100,45777113,1648,1648,1648,1648,0
20240807,150000,45777113,1648,1648,1648,1648,2
20240807,145900,45773817,1648,1648,1648,1648,0
20240807,145800,45773817,1648,1648,1648,1648,0
20240807,145700,45773817,1648,1648,1648,1648,0
20240807,145600,45773817,1648,1648,1648,1648,1
20240807,145500,45772169,1648,1648,1648,1648,0
20240807,145400,45772169,1648,1648,1648,1648,2
20240807,145300,45768873,1648,1648,1648,1648,1
20240807,145200,45767225,1647,1648,1648,1647,2
20240807,145100,45763930,1647,1648,1648,1647,401
20240807,145000,45103083,1648,1647,1648,1647,2
20240807,144900,45099788,1648,1647,1648,1647,2
20240807,144800,45096493,1648,1648,1648,1648,0
20240807,144700,45096493,1648,1648,1648,1647,11
20240807,144600,45078370,1648,1648,1648,1648,0
20240807,144500,45078370,1648,1648,1648,1648,0
20240807,144400,45078370,1648,1648,1648,1648,0
20240807,144300,45078370,1648,1648,1648,1648,0
20240807,144200,45078370,1648,1648,1648,1648,30
20240807,144100,45028930,1648,1648,1648,1648,0
20240807,144000,45028930,1648,1648,1648,1648,0
20240807,143900,45028930,1648,1648,1648,1648,0
20240807,143800,45028930,1648,1648,1648,1648,0
20240807,143700,45028930,1648,1648,1648,1648,2
20240807,143600,45025634,1648,1647,1648,1647,600
20240807,143500,44036838,1647,1647,1647,1647,0
20240807,143400,44036838,1647,1647,1647,1647,0
20240807,143300,44036838,1647,1647,1647,1647,1
20240807,143200,44035191,1648,1648,1648,1648,0
20240807,143100,44035191,1648,1648,1648,1648,0
20240807,143000,44035191,1648,1648,1648,1648,0
20240807,142900,44035191,1648,1648,1648,1648,0
20240807,142800,44035191,1648,1648,1648,1648,0
20240807,142700,44035191,1648,1647,1648,1646,12
20240807,142600,44015432,1649,1649,1649,1649,0
20240807,142500,44015432,1649,1648,1649,1648,404
20240807,142400,43349636,1648,1648,1648,1648,0
20240807,142300,43349636,1648,1648,1648,1648,0
20240807,142200,43349636,1648,1648,1648,1648,6
20240807,142100,43339748,1648,1648,1648,1648,0
20240807,142000,43339748,1648,1648,1648,1648,6
20240807,141900,43329860,1648,1648,1648,1648,0
20240807,141800,43329860,1648,1648,1648,1648,0
20240807,141700,43329860,1648,1648,1648,1648,0
20240807,141600,43329860,1648,1648,1648,1648,0
20240807,141500,43329860,1648,1648,1648,1648,0
20240807,141400,43329860,1648,1648,1648,1648,0
20240807,141300,43329860,1648,1648,1648,1648,300
20240807,141200,42835460,1647,1647,1647,1647,100
20240807,141100,42670760,1646,1646,1646,1646,0
20240807,141000,42670760,1646,1646,1646,1646,2
20240807,140900,42667468,1647,1647,1647,1647,0
20240807,140800,42667468,1647,1647,1647,1647,1
20240807,140700,42665821,1649,1649,1649,1649,0
20240807,140600,42665821,1649,1649,1649,1649,0
20240807,140500,42665821,1649,1649,1649,1649,0
20240807,140400,42665821,1649,1649,1649,1649,0
20240807,140300,42665821,1649,1648,1649,1647,5
20240807,140200,42657581,1649,1649,1649,1649,0
20240807,140100,42657581,1649,1649,1649,1630,640
20240807,140000,41612841,1647,1647,1647,1646,127
20240807,135900,41403787,1647,1647,1649,1647,4
20240807,135800,41397197,1649,1649,1649,1649,0
20240807,135700,41397197,1649,1649,1649,1649,0
20240807,135600,41397197,1649,1649,1649,1649,0
20240807,135500,41397197,1649,1649,1649,1649,1
20240807,135400,41395548,1649,1649,1649,1649,0
20240807,135300,41395548,1649,1649,1649,1649,0
20240807,135200,41395548,1649,1649,1649,1649,0
20240807,135100,41395548,1649,1649,1649,1649,2
20240807,135000,41392250,1649,1649,1649,1649,0
20240807,134900,41392250,1649,1649,1649,1649,1
20240807,134800,41390601,1645,1645,1645,1645,0
20240807,134700,41390601,1645,1645,1645,1645,0
20240807,134600,41390601,1645,1645,1645,1645,0
20240807,134500,41390601,1645,1645,1645,1645,0
20240807,134400,41390601,1645,1645,1645,1645,2
20240807,134300,41387311,1649,1649,1649,1649,12
20240807,134200,41367523,1649,1649,1649,1649,0
20240807,134100,41367523,1649,1649,1649,1649,0
20240807,134000,41367523,1649,1649,1649,1649,1
20240807,133900,41365874,1649,1646,1649,1645,684
20240807,133800,40240066,1649,1649,1649,1649,0
20240807,133700,40240066,1649,1649,1649,1649,0
20240807,133600,40240066,1649,1649,1649,1649,0
20240807,133500,40240066,1649,1646,1649,1646,3
20240807,133400,40235125,1649,1649,1649,1649,0
20240807,133300,40235125,1649,1649,1649,1649,2
20240807,133200,40231827,1649,1649,1649,1649,0
20240807,133100,40231827,1649,1649,1649,1649,0
20240807,133000,40231827,1649,1649,1649,1649,0
20240807,132900,40231827,1649,1649,1649,1647,1005
20240807,132800,38574586,1649,1649,1649,1649,0
20240807,132700,38574586,1649,1649,1649,1649,0
20240807,132600,38574586,1649,1649,1649,1649,0
20240807,132500,38574586,1649,1649,1649,1649,2
20240807,132400,38571288,1649,1649,1649,1649,1
20240807,132300,38569639,1648,1648,1648,1648,0
20240807,132200,38569639,1648,1648,1648,1648,0
20240807,132100,38569639,1648,1648,1648,1648,3
20240807,132000,38564695,1632,1640,1640,1632,100
20240807,131900,38401248,1640,1645,1645,1640,20
20240807,131800,38368410,1648,1648,1648,1648,0
20240807,131700,38368410,1648,1648,1648,1648,209
20240807,131600,38023978,1648,1646,1648,1644,13
20240807,131500,38002581,1648,1646,1648,1646,6
20240807,131400,37992699,1648,1646,1648,1635,2030
20240807,131300,34662581,1648,1646,1648,1642,203
20240807,131200,34328956,1648,1648,1648,1648,0
20240807,131100,34328956,1648,1646,1648,1645,565
20240807,131000,33399519,1648,1648,1648,1648,0
20240807,130900,33399519,1648,1648,1648,1648,2
20240807,130800,33396223,1645,1647,1647,1645,67
20240807,130700,33285931,1648,1648,1648,1648,40
20240807,130600,33220011,1648,1647,1648,1647,40
20240807,130500,33154111,1648,1649,1649,1648,288
20240807,130400,32679482,1649,1649,1649,1648,25
20240807,130300,32638279,1649,1649,1649,1649,12
20240807,130200,32618491,1649,1649,1649,1648,16
20240807,130100,32592109,1649,1650,1650,1649,263
20240807,130000,32158416,1649,1649,1649,1649,0
20240807,125900,32158416,1649,1649,1649,1649,800
20240807,125800,30839216,1649,1649,1649,1649,172
20240807,125700,30555588,1649,1649,1649,1649,132
20240807,125600,30337920,1649,1649,1649,1649,0
20240807,125500,30337920,1649,1649,1649,1649,0
20240807,125400,30337920,1649,1649,1649,1649,0
20240807,125300,30337920,1649,1649,1649,1649,0
20240807,125200,30337920,1649,1649,1649,1649,0
20240807,125100,30337920,1649,1649,1649,1649,0
20240807,125000,30337920,1649,1649,1649,1649,0
20240807,124900,30337920,1649,1649,1649,1649,0
20240807,124800,30337920,1649,1649,1649,1649,3
20240807,124700,30332973,1649,1649,1649,1649,0
20240807,124600,30332973,1649,1649,1649,1649,0
20240807,124500,30332973,1649,1649,1649,1649,1
20240807,124400,30331324,1649,1649,1649,1649,0
20240807,124300,30331324,1649,1649,1649,1649,0
20240807,124200,30331324,1649,1649,1649,1649,0
20240807,124100,30331324,1649,1649,1649,1649,0
20240807,124000,30331324,1649,1649,1649,1649,0
20240807,123900,30331324,1649,1649,1649,1649,0
20240807,123800,30331324,1649,1649,1649,1649,1
20240807,123700,30329675,1649,1649,1649,1649,10
20240807,123600,30313185,1649,1649,1649,1649,2
20240807,123500,30309887,1646,1646,1646,1646,57
20240807,123400,30216065,1647,1648,1648,1647,1028
20240807,123300,28521943,1648,1649,1649,1648,3
20240807,123200,28516998,1649,1649,1649,1649,0
20240807,123100,28516998,1649,1649,1649,1649,0
20240807,123000,28516998,1649,1649,1649,1649,52
20240807,122900,28431250,1650,1650,1650,1650,1
20240807,122800,28429600,1650,1650,1650,1650,1
20240807,122700,28427950,1650,1650,1650,1650,0
20240807,122600,28427950,1650,1650,1650,1650,10
20240807,122500,28411450,1649,1649,1649,1649,0
20240807,122400,28411450,1649,1649,1649,1649,0
20240807,122300,28411450,1649,1649,1649,1649,25
20240807,122200,28370225,1649,1649,1649,1649,0
20240807,122100,28370225,1649,1649,1649,1649,0
20240807,122000,28370225,1649,1649,1649,1649,0
20240807,121900,28370225,1649,1649,1649,1649,25
20240807,121800,28329000,1649,1649,1649,1649,0
20240807,121700,28329000,1649,1649,1649,1649,66
20240807,121600,28220166,1649,1649,1649,1649,42
20240807,121500,28150908,1649,1649,1649,1649,0
20240807,121400,28150908,1649,1649,1649,1649,0
20240807,121300,28150908,1649,1649,1649,1649,2
20240807,121200,28147610,1648,1648,1648,1646,169
20240807,121100,27869229,1649,1649,1649,1649,2
20240807,121000,27865931,1649,1649,1649,1649,0
20240807,120900,27865931,1649,1648,1649,1648,7
20240807,120800,27854393,1649,1648,1649,1648,17
20240807,120700,27826375,1649,1647,1649,1647,13
20240807,120600,27804960,1649,1649,1649,1649,0
20240807,120500,27804960,1649,1649,1649,1649,0
20240807,120400,27804960,1649,1648,1649,1648,4
20240807,120300,27798366,1650,1650,1650,1650,0
20240807,120200,27798366,1650,1649,1650,1649,592
20240807,120100,26822155,1649,1647,1649,1647,38
20240807,120000,26759539,1646,1646,1646,1646,1
20240807,115900,26757893,1645,1646,1646,1645,28
20240807,115800,26711827,1648,1648,1648,1648,0
20240807,115700,26711827,1648,1648,1648,1648,0
20240807,115600,26711827,1648,1648,1648,1648,0
20240807,115500,26711827,1648,1648,1648,1648,0
20240807,115400,26711827,1648,1648,1648,1648,1
20240807,115300,26710179,1648,1646,1648,1645,13
20240807,115200,26688790,1648,1648,1648,1648,0
20240807,115100,26688790,1648,1646,1648,1646,4
20240807,115000,26682202,1648,1648,1648,1648,0
20240807,114900,26682202,1648,1647,1648,1647,14
20240807,114800,26659142,1648,1648,1648,1648,0
20240807,114700,26659142,1648,1648,1648,1648,0
20240807,114600,26659142,1648,1648,1648,1648,0
20240807,114500,26659142,1648,1646,1648,1646,40
20240807,114400,26593296,1647,1647,1647,1647,0
20240807,114300,26593296,1647,1648,1649,1647,31
20240807,114200,26542223,1647,1649,1649,1647,20
20240807,114100,26509263,1649,1649,1649,1649,0
20240807,114000,26509263,1649,1649,1649,1649,360
20240807,113900,25915623,1649,1649,1649,1649,0
20240807,113800,25915623,1649,1646,1649,1646,1107
20240807,113700,24090247,1647,1645,1647,1645,25
20240807,113600,24049107,1646,1645,1646,1645,11
20240807,113500,24031010,1645,1645,1645,1645,1
20240807,113400,24029365,1645,1645,1645,1645,12
20240807,113300,24009625,1646,1646,1646,1646,0
20240807,113200,24009625,1646,1647,1647,1646,7
20240807,113100,23998101,1649,1646,1649,1646,30
20240807,113000,23948696,1648,1648,1648,1648,0
20240807,112900,23948696,1648,1648,1648,1648,9
20240807,112800,23933864,1647,1649,1649,1647,3
20240807,112700,23928921,1647,1650,1650,1647,52
20240807,112600,23843209,1650,1648,1650,1648,329
20240807,112500,23300381,1650,1649,1650,1649,21
20240807,112400,23265741,1649,1647,1649,1646,56
20240807,112300,23173468,1649,1648,1649,1648,16
20240807,112200,23147097,1650,1650,1650,1650,0
20240807,112100,23147097,1650,1650,1650,1650,2
20240807,112000,23143797,1649,1650,1650,1649,19
20240807,111900,23112456,1650,1650,1650,1648,55
20240807,111800,23021744,1650,1650,1650,1650,0
20240807,111700,23021744,1650,1650,1650,1650,20
20240807,111600,22988744,1650,1650,1650,1650,0
20240807,111500,22988744,1650,1649,1650,1649,31
20240807,111400,22937616,1650,1649,1650,1649,12
20240807,111300,22917824,1650,1650,1650,1650,0
20240807,111200,22917824,1650,1650,1650,1650,30
20240807,111100,22868324,1650,1650,1650,1650,22
20240807,111000,22832024,1650,1649,1650,1649,53
20240807,110900,22744600,1650,1649,1650,1648,17
20240807,110800,22716568,1650,1650,1650,1650,0
20240807,110700,22716568,1650,1650,1650,1650,0
20240807,110600,22716568,1650,1650,1650,1650,0
20240807,110500,22716568,1650,1650,1650,1650,0
20240807,110400,22716568,1650,1650,1650,1650,14
20240807,110300,22693468,1650,1662,1662,1649,148
20240807,110200,22448159,1662,1661,1662,1659,64
20240807,110100,22341892,1662,1661,1662,1661,3
20240807,110000,22336907,1662,1662,1662,1662,4
20240807,105900,22330259,1662,1661,1662,1661,222
20240807,105800,21961325,1662,1662,1663,1661,42
20240807,105700,21891520,1661,1658,1663,1658,332
20240807,105600,21340744,1658,1653,1663,1653,220
20240807,105500,20975777,1649,1644,1649,1643,4282
20240807,105400,13928059,1643,1640,1643,1640,1960
20240807,105300,10711052,1640,1640,1640,1640,0
20240807,105200,10711052,1640,1640,1640,1640,0
20240807,105100,10711052,1640,1639,1640,1639,15
20240807,105000,10686465,1639,1639,1639,1639,92
20240807,104900,10535677,1639,1639,1639,1639,0
20240807,104800,10535677,1639,1639,1639,1639,2
20240807,104700,10532399,1638,1639,1639,1638,5
20240807,104600,10524205,1640,1640,1640,1640,0
20240807,104500,10524205,1640,1640,1640,1640,0
20240807,104400,10524205,1640,1640,1640,1640,0
20240807,104300,10524205,1640,1640,1640,1600,411
20240807,104200,9857494,1640,1640,1640,1640,0
20240807,104100,9857494,1640,1640,1640,1640,0
20240807,104000,9857494,1640,1640,1640,1640,20
20240807,103900,9824694,1640,1640,1640,1640,0
20240807,103800,9824694,1640,1640,1640,1640,0
20240807,103700,9824694,1640,1640,1640,1640,0
20240807,103600,9824694,1640,1639,1640,1639,7
20240807,103500,9813219,1640,1640,1640,1640,0
20240807,103400,9813219,1640,1640,1640,1640,30
20240807,103300,9764019,1640,1640,1640,1640,0
20240807,103200,9764019,1640,1640,1640,1640,0
20240807,103100,9764019,1640,1640,1640,1640,0
20240807,103000,9764019,1640,1640,1640,1640,0
20240807,102900,9764019,1640,1640,1640,1640,0
20240807,102800,9764019,1640,1640,1640,1640,0
20240807,102700,9764019,1640,1640,1640,1640,20
20240807,102600,9731219,1640,1640,1640,1640,0
20240807,102500,9731219,1640,1640,1640,1640,0
20240807,102400,9731219,1640,1640,1640,1640,202
20240807,102300,9399939,1641,1640,1641,1640,12
20240807,102200,9380257,1641,1641,1641,1641,0
20240807,102100,9380257,1641,1641,1641,1641,0
20240807,102000,9380257,1641,1641,1641,1641,0
20240807,101900,9380257,1641,1641,1641,1641,1
20240807,101800,9378616,1641,1640,1641,1640,12
20240807,101700,9358934,1641,1641,1641,1641,0
20240807,101600,9358934,1641,1641,1641,1641,2
20240807,101500,9355652,1641,1640,1641,1640,15
20240807,101400,9331042,1641,1641,1641,1641,0
20240807,101300,9331042,1641,1640,1641,1640,5
20240807,101200,9322839,1641,1639,1641,1638,17
20240807,101100,9294982,1641,1641,1641,1641,2
20240807,101000,9291700,1642,1642,1642,1642,50
20240807,100900,9209600,1642,1641,1642,1640,77
20240807,100800,9083227,1642,1642,1642,1642,0
20240807,100700,9083227,1642,1641,1642,1641,13
20240807,100600,9061893,1642,1642,1642,1642,100
20240807,100500,8897693,1642,1641,1642,1641,319
20240807,100400,8374212,1641,1640,1641,1640,5
20240807,100300,8366011,1640,1640,1640,1640,5
20240807,100200,8357811,1641,1641,1641,1641,0
20240807,100100,8357811,1641,1634,1641,1634,8
20240807,100000,8344718,1634,1639,1639,1634,53
20240807,095900,8258019,1642,1641,1642,1641,13
20240807,095800,8236683,1639,1642,1642,1639,3
20240807,095700,8231763,1642,1641,1642,1640,15
20240807,095600,8207143,1639,1639,1639,1639,0
20240807,095500,8207143,1639,1642,1642,1639,54
20240807,095400,8118487,1642,1642,1644,1632,114
20240807,095300,7931953,1640,1640,1640,1640,43
20240807,095200,7861433,1645,1645,1645,1645,0
20240807,095100,7861433,1645,1645,1645,1645,110
20240807,095000,7680483,1645,1645,1645,1645,0
20240807,094900,7680483,1645,1645,1645,1645,0
20240807,094800,7680483,1645,1640,1645,1640,7
20240807,094700,7668998,1645,1645,1645,1645,0
20240807,094600,7668998,1645,1645,1645,1645,0
20240807,094500,7668998,1645,1645,1645,1645,0
20240807,094400,7668998,1645,1645,1645,1645,0
20240807,094300,7668998,1645,1640,1645,1640,2
20240807,094200,7665713,1645,1642,1645,1641,12
20240807,094100,7646011,1640,1640,1640,1640,2
20240807,094000,7642731,1645,1645,1645,1645,0
20240807,093900,7642731,1645,1644,1645,1641,8
20240807,093800,7629580,1645,1634,1645,1634,985
20240807,093700,6018125,1636,1636,1636,1636,0
20240807,093600,6018125,1636,1634,1636,1633,121
20240807,093500,5820179,1636,1634,1636,1634,610
20240807,093400,4822486,1634,1634,1634,1634,57
20240807,093300,4729348,1631,1632,1634,1631,5
20240807,093200,4721188,1634,1620,1635,1620,164
20240807,093100,4455147,1620,1619,1620,1618,291
20240807,093000,3983739,1618,1620,1622,1618,128
20240807,092900,3776381,1620,1620,1620,1620,0
20240807,092800,3776381,1620,1620,1620,1620,0
20240807,092700,3776381,1620,1620,1620,1620,0
20240807,092600,3776381,1620,1620,1620,1620,0
20240807,092500,3776381,1620,1620,1620,1620,0
20240807,092400,3776381,1620,1620,1620,1620,0
20240807,092300,3776381,1620,1619,1620,1619,101
20240807,092200,3612861,1619,1619,1619,1619,1
20240807,092100,3611242,1610,1611,1611,1610,4
20240807,092000,3604801,1621,1621,1621,1621,0
20240807,091900,3604801,1621,1621,1621,1621,40
20240807,091800,3539961,1621,1621,1621,1621,0
20240807,091700,3539961,1621,1621,1621,1621,0
20240807,091600,3539961,1621,1621,1621,1621,0
20240807,091500,3539961,1621,1610,1621,1610,6
20240807,091400,3530290,1611,1611,1611,1611,0
20240807,091300,3530290,1611,1610,1611,1610,150
20240807,091200,3288789,1610,1610,1610,1610,1
20240807,091100,3287179,1610,1610,1610,1597,198
20240807,091000,2968714,1600,1580,1614,1580,62
20240807,090900,2870386,1615,1583,1615,1580,20
20240807,090800,2838665,1576,1576,1576,1576,0
20240807,090700,2838665,1576,1576,1576,1576,0
20240807,090600,2838665,1576,1576,1576,1576,0
20240807,090500,2838665,1576,1576,1576,1576,105
20240807,090400,2673185,1573,1613,1613,1571,1141
20240807,090300,851346,1623,1623,1623,1623,0
20240807,090200,851346,1623,1623,1623,1623,0
20240807,090100,851346,1623,1620,1623,1620,475
20240807,090000,81000,1620,1620,1620,1620,50