KissMeData/095910/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,200200,85188422,1738,1738,1738,1738,239
20240812,200100,85188422,1738,1738,1738,1738,0
20240812,200000,85188422,1738,1738,1738,1738,0
20240812,195900,85188422,1738,1738,1738,1738,0
20240812,195800,85188422,1738,1738,1738,1738,0
20240812,195700,85188422,1738,1738,1738,1738,0
20240812,195600,85188422,1738,1738,1738,1738,0
20240812,195500,85188422,1738,1738,1738,1738,0
20240812,195400,85188422,1738,1738,1738,1738,0
20240812,195300,85188422,1738,1738,1738,1738,0
20240812,195200,85188422,1738,1738,1738,1738,0
20240812,195100,85188422,1738,1738,1738,1738,0
20240812,195000,85188422,1738,1738,1738,1738,0
20240812,194900,85188422,1738,1738,1738,1738,0
20240812,194800,85188422,1738,1738,1738,1738,0
20240812,194700,85188422,1738,1738,1738,1738,0
20240812,194600,85188422,1738,1738,1738,1738,0
20240812,194500,85188422,1738,1738,1738,1738,0
20240812,194400,85188422,1738,1738,1738,1738,0
20240812,194300,85188422,1738,1738,1738,1738,0
20240812,194200,85188422,1738,1738,1738,1738,0
20240812,194100,85188422,1738,1738,1738,1738,0
20240812,194000,85188422,1738,1738,1738,1738,0
20240812,193900,85188422,1738,1738,1738,1738,0
20240812,193800,85188422,1738,1738,1738,1738,0
20240812,193700,85188422,1738,1738,1738,1738,0
20240812,193600,85188422,1738,1738,1738,1738,0
20240812,193500,85188422,1738,1738,1738,1738,0
20240812,193400,85188422,1738,1738,1738,1738,0
20240812,193300,85188422,1738,1738,1738,1738,0
20240812,193200,85188422,1738,1738,1738,1738,239
20240812,193100,85188422,1738,1738,1738,1738,0
20240812,193000,85188422,1738,1738,1738,1738,0
20240812,192900,85188422,1738,1738,1738,1738,0
20240812,192800,85188422,1738,1738,1738,1738,0
20240812,192700,85188422,1738,1738,1738,1738,0
20240812,192600,85188422,1738,1738,1738,1738,0
20240812,192500,85188422,1738,1738,1738,1738,0
20240812,192400,85188422,1738,1738,1738,1738,0
20240812,192300,85188422,1738,1738,1738,1738,0
20240812,192200,85188422,1738,1738,1738,1738,0
20240812,192100,85188422,1738,1738,1738,1738,0
20240812,192000,85188422,1738,1738,1738,1738,0
20240812,191900,85188422,1738,1738,1738,1738,0
20240812,191800,85188422,1738,1738,1738,1738,0
20240812,191700,85188422,1738,1738,1738,1738,0
20240812,191600,85188422,1738,1738,1738,1738,0
20240812,191500,85188422,1738,1738,1738,1738,0
20240812,191400,85188422,1738,1738,1738,1738,0
20240812,191300,85188422,1738,1738,1738,1738,0
20240812,191200,85188422,1738,1738,1738,1738,0
20240812,191100,85188422,1738,1738,1738,1738,0
20240812,191000,85188422,1738,1738,1738,1738,0
20240812,190900,85188422,1738,1738,1738,1738,0
20240812,190800,85188422,1738,1738,1738,1738,0
20240812,190700,85188422,1738,1738,1738,1738,0
20240812,190600,85188422,1738,1738,1738,1738,0
20240812,190500,85188422,1738,1738,1738,1738,0
20240812,190400,85188422,1738,1738,1738,1738,0
20240812,190300,85188422,1738,1738,1738,1738,0
20240812,190200,85188422,1738,1738,1738,1738,239
20240812,190100,85188422,1738,1738,1738,1738,0
20240812,190000,85188422,1738,1738,1738,1738,0
20240812,185900,85188422,1738,1738,1738,1738,0
20240812,185800,85188422,1738,1738,1738,1738,0
20240812,185700,85188422,1738,1738,1738,1738,0
20240812,185600,85188422,1738,1738,1738,1738,0
20240812,185500,85188422,1738,1738,1738,1738,0
20240812,185400,85188422,1738,1738,1738,1738,0
20240812,185300,85188422,1738,1738,1738,1738,0
20240812,185200,85188422,1738,1738,1738,1738,0
20240812,185100,85188422,1738,1738,1738,1738,0
20240812,185000,85188422,1738,1738,1738,1738,0
20240812,184900,85188422,1738,1738,1738,1738,0
20240812,184800,85188422,1738,1738,1738,1738,0
20240812,184700,85188422,1738,1738,1738,1738,0
20240812,184600,85188422,1738,1738,1738,1738,0
20240812,184500,85188422,1738,1738,1738,1738,0
20240812,184400,85188422,1738,1738,1738,1738,0
20240812,184300,85188422,1738,1738,1738,1738,0
20240812,184200,85188422,1738,1738,1738,1738,0
20240812,184100,85188422,1738,1738,1738,1738,0
20240812,184000,85188422,1738,1738,1738,1738,0
20240812,183900,85188422,1738,1738,1738,1738,0
20240812,183800,85188422,1738,1738,1738,1738,0
20240812,183700,85188422,1738,1738,1738,1738,0
20240812,183600,85188422,1738,1738,1738,1738,0
20240812,183500,85188422,1738,1738,1738,1738,0
20240812,183400,85188422,1738,1738,1738,1738,0
20240812,183300,85188422,1738,1738,1738,1738,0
20240812,183200,85188422,1738,1738,1738,1738,239
20240812,183100,85188422,1738,1738,1738,1738,0
20240812,183000,85188422,1738,1738,1738,1738,0
20240812,182900,85188422,1738,1738,1738,1738,0
20240812,182800,85188422,1738,1738,1738,1738,0
20240812,182700,85188422,1738,1738,1738,1738,0
20240812,182600,85188422,1738,1738,1738,1738,0
20240812,182500,85188422,1738,1738,1738,1738,0
20240812,182400,85188422,1738,1738,1738,1738,0
20240812,182300,85188422,1738,1738,1738,1738,0
20240812,182200,85188422,1738,1738,1738,1738,0
20240812,182100,85188422,1738,1738,1738,1738,0
20240812,182000,85188422,1738,1738,1738,1738,0
20240812,181900,85188422,1738,1738,1738,1738,0
20240812,181800,85188422,1738,1738,1738,1738,0
20240812,181700,85188422,1738,1738,1738,1738,0
20240812,181600,85188422,1738,1738,1738,1738,0
20240812,181500,85188422,1738,1738,1738,1738,0
20240812,181400,85188422,1738,1738,1738,1738,0
20240812,181300,85188422,1738,1738,1738,1738,0
20240812,181200,85188422,1738,1738,1738,1738,0
20240812,181100,85188422,1738,1738,1738,1738,0
20240812,181000,85188422,1738,1738,1738,1738,0
20240812,180900,85188422,1738,1738,1738,1738,0
20240812,180800,85188422,1738,1738,1738,1738,0
20240812,180700,85188422,1738,1738,1738,1738,0
20240812,180600,85188422,1738,1738,1738,1738,0
20240812,180500,85188422,1738,1738,1738,1738,0
20240812,180400,85188422,1738,1738,1738,1738,0
20240812,180300,85188422,1738,1738,1738,1738,0
20240812,180200,85188422,1738,1738,1738,1738,239
20240812,180100,85188422,1738,1738,1738,1738,0
20240812,180000,85188422,1738,1738,1738,1738,0
20240812,175900,85188422,1738,1738,1738,1738,0
20240812,175800,85188422,1738,1738,1738,1738,0
20240812,175700,85188422,1738,1738,1738,1738,0
20240812,175600,85188422,1738,1738,1738,1738,0
20240812,175500,85188422,1738,1738,1738,1738,0
20240812,175400,85188422,1738,1738,1738,1738,0
20240812,175300,85188422,1738,1738,1738,1738,0
20240812,175200,85188422,1738,1738,1738,1738,0
20240812,175100,85188422,1738,1738,1738,1738,0
20240812,175000,85188422,1738,1738,1738,1738,0
20240812,174900,85188422,1738,1738,1738,1738,0
20240812,174800,85188422,1738,1738,1738,1738,0
20240812,174700,85188422,1738,1738,1738,1738,0
20240812,174600,85188422,1738,1738,1738,1738,0
20240812,174500,85188422,1738,1738,1738,1738,0
20240812,174400,85188422,1738,1738,1738,1738,0
20240812,174300,85188422,1738,1738,1738,1738,0
20240812,174200,85188422,1738,1738,1738,1738,0
20240812,174100,85188422,1738,1738,1738,1738,0
20240812,174000,85188422,1738,1738,1738,1738,0
20240812,173900,85188422,1738,1738,1738,1738,0
20240812,173800,85188422,1738,1738,1738,1738,0
20240812,173700,85188422,1738,1738,1738,1738,0
20240812,173600,85188422,1738,1738,1738,1738,0
20240812,173500,85188422,1738,1738,1738,1738,0
20240812,173400,85188422,1738,1738,1738,1738,0
20240812,173300,85188422,1738,1738,1738,1738,0
20240812,173200,85188422,1738,1738,1738,1738,239
20240812,173100,85188422,1738,1738,1738,1738,0
20240812,173000,85188422,1738,1738,1738,1738,0
20240812,172900,85188422,1738,1738,1738,1738,0
20240812,172800,85188422,1738,1738,1738,1738,0
20240812,172700,85188422,1738,1738,1738,1738,0
20240812,172600,85188422,1738,1738,1738,1738,0
20240812,172500,85188422,1738,1738,1738,1738,0
20240812,172400,85188422,1738,1738,1738,1738,0
20240812,172300,85188422,1738,1738,1738,1738,0
20240812,172200,85188422,1738,1738,1738,1738,0
20240812,172100,85188422,1738,1738,1738,1738,0
20240812,172000,85188422,1738,1738,1738,1738,0
20240812,171900,85188422,1738,1738,1738,1738,0
20240812,171800,85188422,1738,1738,1738,1738,0
20240812,171700,85188422,1738,1738,1738,1738,0
20240812,171600,85188422,1738,1738,1738,1738,0
20240812,171500,85188422,1738,1738,1738,1738,0
20240812,171400,85188422,1738,1738,1738,1738,0
20240812,171300,85188422,1738,1738,1738,1738,0
20240812,171200,85188422,1738,1738,1738,1738,0
20240812,171100,85188422,1738,1738,1738,1738,0
20240812,171000,85188422,1738,1738,1738,1738,0
20240812,170900,85188422,1738,1738,1738,1738,0
20240812,170800,85188422,1738,1738,1738,1738,0
20240812,170700,85188422,1738,1738,1738,1738,0
20240812,170600,85188422,1738,1738,1738,1738,0
20240812,170500,85188422,1738,1738,1738,1738,0
20240812,170400,85188422,1738,1738,1738,1738,0
20240812,170300,85188422,1738,1738,1738,1738,0
20240812,170200,85188422,1738,1738,1738,1738,239
20240812,170100,85188422,1738,1738,1738,1738,0
20240812,170000,85188422,1738,1738,1738,1738,0
20240812,165900,85188422,1738,1738,1738,1738,0
20240812,165800,85188422,1738,1738,1738,1738,0
20240812,165700,85188422,1738,1738,1738,1738,0
20240812,165600,85188422,1738,1738,1738,1738,0
20240812,165500,85188422,1738,1738,1738,1738,0
20240812,165400,85188422,1738,1738,1738,1738,0
20240812,165300,85188422,1738,1738,1738,1738,0
20240812,165200,85188422,1738,1738,1738,1738,0
20240812,165100,85188422,1738,1738,1738,1738,0
20240812,165000,85188422,1738,1738,1738,1738,0
20240812,164900,85188422,1738,1738,1738,1738,0
20240812,164800,85188422,1738,1738,1738,1738,0
20240812,164700,85188422,1738,1738,1738,1738,0
20240812,164600,85188422,1738,1738,1738,1738,0
20240812,164500,85188422,1738,1738,1738,1738,0
20240812,164400,85188422,1738,1738,1738,1738,0
20240812,164300,85188422,1738,1738,1738,1738,0
20240812,164200,85188422,1738,1738,1738,1738,0
20240812,164100,85188422,1738,1738,1738,1738,0
20240812,164000,85188422,1738,1738,1738,1738,0
20240812,163900,85188422,1738,1738,1738,1738,0
20240812,163800,85188422,1738,1738,1738,1738,0
20240812,163700,85188422,1738,1738,1738,1738,0
20240812,163600,85188422,1738,1738,1738,1738,0
20240812,163500,85188422,1738,1738,1738,1738,0
20240812,163400,85188422,1738,1738,1738,1738,0
20240812,163300,85188422,1738,1738,1738,1738,0
20240812,163200,85188422,1738,1738,1738,1738,239
20240812,163100,85188422,1738,1738,1738,1738,0
20240812,163000,85188422,1738,1738,1738,1738,0
20240812,162900,85188422,1738,1738,1738,1738,0
20240812,162800,85188422,1738,1738,1738,1738,0
20240812,162700,85188422,1738,1738,1738,1738,0
20240812,162600,85188422,1738,1738,1738,1738,0
20240812,162500,85188422,1738,1738,1738,1738,0
20240812,162400,85188422,1738,1738,1738,1738,0
20240812,162300,85188422,1738,1738,1738,1738,0
20240812,162200,85188422,1738,1738,1738,1738,0
20240812,162100,85188422,1738,1738,1738,1738,0
20240812,162000,85188422,1738,1738,1738,1738,0
20240812,161900,85188422,1738,1738,1738,1738,0
20240812,161800,85188422,1738,1738,1738,1738,0
20240812,161700,85188422,1738,1738,1738,1738,0
20240812,161600,85188422,1738,1738,1738,1738,0
20240812,161500,85188422,1738,1738,1738,1738,0
20240812,161400,85188422,1738,1738,1738,1738,0
20240812,161300,85188422,1738,1738,1738,1738,0
20240812,161200,85188422,1738,1738,1738,1738,0
20240812,161100,85188422,1738,1738,1738,1738,0
20240812,161000,85188422,1738,1738,1738,1738,0
20240812,160900,85188422,1738,1738,1738,1738,0
20240812,160800,85188422,1738,1738,1738,1738,0
20240812,160700,85188422,1738,1738,1738,1738,0
20240812,160600,85188422,1738,1738,1738,1738,0
20240812,160500,85188422,1738,1738,1738,1738,0
20240812,160400,85188422,1738,1738,1738,1738,0
20240812,160300,85188422,1738,1738,1738,1738,0
20240812,160200,85188422,1738,1738,1738,1738,239
20240812,160100,85188422,1738,1738,1738,1738,0
20240812,160000,85188422,1738,1738,1738,1738,0
20240812,155900,85188422,1738,1738,1738,1738,0
20240812,155800,85188422,1738,1738,1738,1738,0
20240812,155700,85188422,1738,1738,1738,1738,0
20240812,155600,85188422,1738,1738,1738,1738,0
20240812,155500,85188422,1738,1738,1738,1738,0
20240812,155400,85188422,1738,1738,1738,1738,0
20240812,155300,85188422,1738,1738,1738,1738,0
20240812,155200,85188422,1738,1738,1738,1738,0
20240812,155100,85188422,1738,1738,1738,1738,0
20240812,155000,85188422,1738,1738,1738,1738,0
20240812,154900,85188422,1738,1738,1738,1738,0
20240812,154800,85188422,1738,1738,1738,1738,0
20240812,154700,85188422,1738,1738,1738,1738,0
20240812,154600,85188422,1738,1738,1738,1738,0
20240812,154500,85188422,1738,1738,1738,1738,0
20240812,154400,85188422,1738,1738,1738,1738,0
20240812,154300,85188422,1738,1738,1738,1738,0
20240812,154200,85188422,1738,1738,1738,1738,0
20240812,154100,85188422,1738,1738,1738,1738,0
20240812,154000,85188422,1738,1738,1738,1738,0
20240812,153900,85188422,1738,1738,1738,1738,0
20240812,153800,85188422,1738,1738,1738,1738,0
20240812,153700,85188422,1738,1738,1738,1738,0
20240812,153600,85188422,1738,1738,1738,1738,0
20240812,153500,85188422,1738,1738,1738,1738,0
20240812,153400,85188422,1738,1738,1738,1738,0
20240812,153300,85188422,1738,1738,1738,1738,0
20240812,153200,85188422,1738,1738,1738,1738,239
20240812,153100,85188422,1738,1738,1738,1738,0
20240812,153000,85188422,1738,1738,1738,1738,239
20240812,152900,84773040,1738,1738,1738,1738,0
20240812,152800,84773040,1738,1738,1738,1738,0
20240812,152700,84773040,1738,1738,1738,1738,0
20240812,152600,84773040,1738,1738,1738,1738,0
20240812,152500,84773040,1738,1738,1738,1738,0
20240812,152400,84773040,1738,1738,1738,1738,0
20240812,152300,84773040,1738,1738,1738,1738,0
20240812,152200,84773040,1738,1738,1738,1738,0
20240812,152100,84773040,1738,1738,1738,1738,0
20240812,152000,84773040,1738,1738,1738,1738,0
20240812,151900,84773040,1738,1738,1738,1738,0
20240812,151800,84773040,1738,1738,1738,1738,0
20240812,151700,84773040,1738,1738,1738,1738,0
20240812,151600,84773040,1738,1738,1738,1738,0
20240812,151500,84773040,1738,1738,1738,1738,0
20240812,151400,84773040,1738,1738,1738,1738,0
20240812,151300,84773040,1738,1737,1738,1736,17
20240812,151200,84743524,1739,1737,1739,1737,11
20240812,151100,84724415,1739,1739,1739,1739,0
20240812,151000,84724415,1739,1739,1739,1738,8
20240812,150900,84710508,1740,1740,1740,1740,0
20240812,150800,84710508,1740,1739,1740,1739,3
20240812,150700,84705290,1741,1741,1741,1741,0
20240812,150600,84705290,1741,1735,1741,1735,1161
20240812,150500,82687013,1735,1735,1735,1735,0
20240812,150400,82687013,1735,1735,1735,1735,1
20240812,150300,82685278,1735,1735,1735,1735,2
20240812,150200,82681808,1736,1735,1736,1734,122
20240812,150100,82470145,1736,1736,1736,1736,0
20240812,150000,82470145,1736,1736,1736,1736,0
20240812,145900,82470145,1736,1736,1736,1736,0
20240812,145800,82470145,1736,1736,1736,1736,0
20240812,145700,82470145,1736,1735,1736,1735,24
20240812,145600,82428503,1736,1736,1736,1736,0
20240812,145500,82428503,1736,1736,1736,1736,0
20240812,145400,82428503,1736,1736,1736,1736,4
20240812,145300,82421559,1736,1736,1736,1736,100
20240812,145200,82247959,1736,1736,1736,1736,0
20240812,145100,82247959,1736,1736,1736,1736,0
20240812,145000,82247959,1736,1736,1737,1736,27
20240812,144900,82201084,1736,1735,1736,1735,13
20240812,144800,82178527,1735,1728,1735,1728,601
20240812,144700,81137378,1730,1730,1730,1730,0
20240812,144600,81137378,1730,1730,1730,1730,0
20240812,144500,81137378,1730,1730,1730,1730,0
20240812,144400,81137378,1730,1730,1730,1730,0
20240812,144300,81137378,1730,1730,1730,1730,0
20240812,144200,81137378,1730,1730,1730,1730,690
20240812,144100,79943678,1730,1730,1730,1729,1007
20240812,144000,78201573,1730,1730,1730,1730,2
20240812,143900,78198113,1735,1735,1735,1727,22
20240812,143800,78160057,1726,1731,1731,1726,792
20240812,143700,76792910,1732,1735,1735,1732,37
20240812,143600,76728789,1735,1737,1737,1735,12
20240812,143500,76707961,1737,1739,1740,1737,5
20240812,143400,76699271,1736,1736,1736,1736,0
20240812,143300,76699271,1736,1736,1736,1736,0
20240812,143200,76699271,1736,1736,1736,1736,0
20240812,143100,76699271,1736,1736,1736,1736,0
20240812,143000,76699271,1736,1736,1736,1736,0
20240812,142900,76699271,1736,1736,1736,1736,0
20240812,142800,76699271,1736,1736,1740,1735,15
20240812,142700,76673228,1740,1730,1740,1730,5445
20240812,142600,67253368,1728,1725,1730,1725,1275
20240812,142500,65052917,1725,1725,1725,1725,0
20240812,142400,65052917,1725,1725,1725,1725,0
20240812,142300,65052917,1725,1725,1725,1725,0
20240812,142200,65052917,1725,1725,1725,1725,0
20240812,142100,65052917,1725,1725,1725,1725,0
20240812,142000,65052917,1725,1725,1725,1725,1
20240812,141900,65051192,1725,1725,1725,1725,0
20240812,141800,65051192,1725,1725,1725,1725,0
20240812,141700,65051192,1725,1725,1725,1725,0
20240812,141600,65051192,1725,1725,1725,1725,0
20240812,141500,65051192,1725,1725,1725,1725,0
20240812,141400,65051192,1725,1725,1725,1725,0
20240812,141300,65051192,1725,1725,1725,1725,1
20240812,141200,65049467,1724,1725,1725,1724,51
20240812,141100,64961542,1725,1725,1725,1725,0
20240812,141000,64961542,1725,1725,1725,1725,2
20240812,140900,64958092,1724,1724,1724,1724,0
20240812,140800,64958092,1724,1724,1724,1724,0
20240812,140700,64958092,1724,1724,1724,1724,0
20240812,140600,64958092,1724,1724,1724,1724,0
20240812,140500,64958092,1724,1724,1724,1724,20
20240812,140400,64923612,1724,1724,1724,1724,0
20240812,140300,64923612,1724,1724,1724,1724,0
20240812,140200,64923612,1724,1724,1724,1724,0
20240812,140100,64923612,1724,1724,1724,1724,0
20240812,140000,64923612,1724,1724,1724,1724,0
20240812,135900,64923612,1724,1724,1724,1724,0
20240812,135800,64923612,1724,1724,1724,1724,0
20240812,135700,64923612,1724,1724,1724,1724,306
20240812,135600,64396068,1724,1724,1724,1724,0
20240812,135500,64396068,1724,1724,1724,1724,0
20240812,135400,64396068,1724,1724,1724,1724,0
20240812,135300,64396068,1724,1724,1724,1724,327
20240812,135200,63832320,1725,1725,1725,1725,0
20240812,135100,63832320,1725,1725,1725,1725,0
20240812,135000,63832320,1725,1725,1725,1725,0
20240812,134900,63832320,1725,1725,1725,1725,1
20240812,134800,63830595,1725,1725,1725,1725,0
20240812,134700,63830595,1725,1725,1725,1725,0
20240812,134600,63830595,1725,1725,1725,1725,0
20240812,134500,63830595,1725,1725,1725,1725,27
20240812,134400,63784020,1727,1727,1727,1727,0
20240812,134300,63784020,1727,1726,1727,1726,4
20240812,134200,63777114,1727,1727,1727,1727,74
20240812,134100,63649316,1728,1728,1728,1728,0
20240812,134000,63649316,1728,1728,1728,1728,1
20240812,133900,63647588,1729,1729,1729,1729,0
20240812,133800,63647588,1729,1729,1729,1729,0
20240812,133700,63647588,1729,1730,1730,1728,18
20240812,133600,63616480,1730,1730,1730,1730,0
20240812,133500,63616480,1730,1730,1730,1730,1
20240812,133400,63614750,1730,1730,1730,1730,0
20240812,133300,63614750,1730,1730,1730,1730,0
20240812,133200,63614750,1730,1730,1730,1730,0
20240812,133100,63614750,1730,1730,1730,1730,0
20240812,133000,63614750,1730,1728,1730,1728,2
20240812,132900,63611292,1730,1730,1730,1730,0
20240812,132800,63611292,1730,1730,1730,1730,0
20240812,132700,63611292,1730,1730,1730,1730,1
20240812,132600,63609562,1730,1730,1730,1730,2
20240812,132500,63606102,1729,1739,1739,1729,1448
20240812,132400,61099439,1740,1740,1740,1740,2
20240812,132300,61095959,1737,1737,1737,1737,0
20240812,132200,61095959,1737,1739,1739,1737,435
20240812,132100,60340348,1740,1740,1740,1740,0
20240812,132000,60340348,1740,1739,1740,1739,11
20240812,131900,60321218,1740,1740,1740,1740,0
20240812,131800,60321218,1740,1740,1740,1740,4
20240812,131700,60314258,1739,1739,1739,1739,43
20240812,131600,60239481,1739,1739,1740,1737,780
20240812,131500,58883202,1740,1740,1740,1740,0
20240812,131400,58883202,1740,1740,1740,1740,0
20240812,131300,58883202,1740,1740,1740,1740,107
20240812,131200,58697022,1740,1740,1740,1740,0
20240812,131100,58697022,1740,1739,1740,1739,9
20240812,131000,58681366,1740,1740,1740,1740,0
20240812,130900,58681366,1740,1740,1740,1740,0
20240812,130800,58681366,1740,1740,1740,1740,2
20240812,130700,58677886,1739,1739,1739,1739,15
20240812,130600,58651801,1738,1739,1739,1738,59
20240812,130500,58549201,1739,1739,1739,1739,0
20240812,130400,58549201,1739,1739,1739,1739,55
20240812,130300,58453556,1740,1740,1740,1740,0
20240812,130200,58453556,1740,1740,1740,1740,0
20240812,130100,58453556,1740,1740,1740,1740,0
20240812,130000,58453556,1740,1740,1740,1740,0
20240812,125900,58453556,1740,1740,1740,1740,0
20240812,125800,58453556,1740,1740,1740,1740,0
20240812,125700,58453556,1740,1738,1740,1738,52
20240812,125600,58363174,1738,1738,1738,1738,1
20240812,125500,58361436,1737,1733,1737,1733,494
20240812,125400,57504346,1733,1733,1733,1733,3
20240812,125300,57499147,1733,1733,1733,1733,0
20240812,125200,57499147,1733,1733,1733,1733,0
20240812,125100,57499147,1733,1733,1733,1733,0
20240812,125000,57499147,1733,1733,1733,1733,0
20240812,124900,57499147,1733,1732,1733,1732,119
20240812,124800,57293007,1733,1733,1733,1733,0
20240812,124700,57293007,1733,1733,1733,1733,0
20240812,124600,57293007,1733,1733,1733,1733,5
20240812,124500,57284342,1733,1733,1733,1733,0
20240812,124400,57284342,1733,1733,1733,1733,1
20240812,124300,57282609,1733,1733,1733,1733,0
20240812,124200,57282609,1733,1733,1733,1733,0
20240812,124100,57282609,1733,1733,1733,1733,0
20240812,124000,57282609,1733,1733,1733,1733,0
20240812,123900,57282609,1733,1733,1733,1733,0
20240812,123800,57282609,1733,1733,1733,1733,0
20240812,123700,57282609,1733,1733,1733,1733,0
20240812,123600,57282609,1733,1733,1733,1733,0
20240812,123500,57282609,1733,1733,1733,1733,0
20240812,123400,57282609,1733,1733,1733,1733,0
20240812,123300,57282609,1733,1733,1733,1733,0
20240812,123200,57282609,1733,1733,1733,1733,0
20240812,123100,57282609,1733,1733,1733,1733,0
20240812,123000,57282609,1733,1733,1733,1733,0
20240812,122900,57282609,1733,1733,1733,1733,11
20240812,122800,57263546,1734,1734,1734,1734,0
20240812,122700,57263546,1734,1734,1734,1734,0
20240812,122600,57263546,1734,1734,1734,1734,0
20240812,122500,57263546,1734,1734,1734,1734,0
20240812,122400,57263546,1734,1734,1734,1734,200
20240812,122300,56916746,1734,1734,1734,1734,0
20240812,122200,56916746,1734,1734,1734,1734,0
20240812,122100,56916746,1734,1734,1734,1734,0
20240812,122000,56916746,1734,1734,1734,1734,0
20240812,121900,56916746,1734,1734,1734,1734,95
20240812,121800,56752016,1734,1734,1734,1734,0
20240812,121700,56752016,1734,1734,1734,1734,315
20240812,121600,56205806,1736,1736,1736,1736,0
20240812,121500,56205806,1736,1736,1736,1736,0
20240812,121400,56205806,1736,1736,1736,1736,0
20240812,121300,56205806,1736,1736,1736,1736,0
20240812,121200,56205806,1736,1736,1736,1736,0
20240812,121100,56205806,1736,1736,1736,1736,0
20240812,121000,56205806,1736,1736,1736,1736,0
20240812,120900,56205806,1736,1736,1736,1736,0
20240812,120800,56205806,1736,1736,1736,1736,0
20240812,120700,56205806,1736,1736,1736,1736,0
20240812,120600,56205806,1736,1736,1736,1736,0
20240812,120500,56205806,1736,1734,1736,1734,2
20240812,120400,56202336,1736,1736,1736,1736,0
20240812,120300,56202336,1736,1736,1736,1736,0
20240812,120200,56202336,1736,1736,1736,1736,0
20240812,120100,56202336,1736,1736,1736,1736,0
20240812,120000,56202336,1736,1734,1736,1730,401
20240812,115900,55507322,1736,1736,1736,1736,0
20240812,115800,55507322,1736,1736,1736,1736,0
20240812,115700,55507322,1736,1736,1736,1736,0
20240812,115600,55507322,1736,1736,1736,1736,0
20240812,115500,55507322,1736,1736,1736,1736,0
20240812,115400,55507322,1736,1736,1736,1736,0
20240812,115300,55507322,1736,1736,1736,1736,0
20240812,115200,55507322,1736,1736,1736,1736,0
20240812,115100,55507322,1736,1736,1736,1736,0
20240812,115000,55507322,1736,1736,1736,1736,0
20240812,114900,55507322,1736,1735,1736,1730,537
20240812,114800,54577718,1736,1736,1736,1736,0
20240812,114700,54577718,1736,1735,1736,1735,3
20240812,114600,54572512,1735,1735,1736,1735,74
20240812,114500,54444116,1736,1736,1736,1736,2
20240812,114400,54440644,1737,1736,1738,1736,3
20240812,114300,54435433,1736,1736,1736,1736,8
20240812,114200,54421545,1738,1738,1738,1738,0
20240812,114100,54421545,1738,1738,1738,1738,1
20240812,114000,54419807,1735,1735,1735,1735,22
20240812,113900,54381637,1736,1736,1736,1736,0
20240812,113800,54381637,1736,1736,1736,1736,5
20240812,113700,54372957,1738,1738,1738,1738,0
20240812,113600,54372957,1738,1738,1738,1738,0
20240812,113500,54372957,1738,1738,1738,1738,0
20240812,113400,54372957,1738,1738,1738,1738,0
20240812,113300,54372957,1738,1738,1738,1738,0
20240812,113200,54372957,1738,1738,1738,1738,0
20240812,113100,54372957,1738,1738,1738,1738,0
20240812,113000,54372957,1738,1738,1738,1738,0
20240812,112900,54372957,1738,1738,1738,1738,0
20240812,112800,54372957,1738,1738,1738,1738,0
20240812,112700,54372957,1738,1738,1738,1738,0
20240812,112600,54372957,1738,1738,1738,1737,13
20240812,112500,54350373,1738,1738,1738,1738,0
20240812,112400,54350373,1738,1738,1738,1738,0
20240812,112300,54350373,1738,1738,1738,1738,0
20240812,112200,54350373,1738,1737,1738,1737,52
20240812,112100,54260022,1737,1735,1737,1735,27
20240812,112000,54213173,1737,1736,1737,1736,27
20240812,111900,54166300,1736,1736,1736,1736,0
20240812,111800,54166300,1736,1736,1736,1736,0
20240812,111700,54166300,1736,1736,1736,1736,0
20240812,111600,54166300,1736,1736,1736,1736,2
20240812,111500,54162828,1737,1737,1737,1737,0
20240812,111400,54162828,1737,1737,1737,1737,0
20240812,111300,54162828,1737,1736,1737,1732,102
20240812,111200,53985982,1738,1738,1738,1738,0
20240812,111100,53985982,1738,1738,1738,1736,116
20240812,111000,53784400,1738,1738,1738,1738,0
20240812,110900,53784400,1738,1738,1738,1738,0
20240812,110800,53784400,1738,1738,1738,1738,30
20240812,110700,53732260,1738,1738,1738,1738,0
20240812,110600,53732260,1738,1738,1738,1738,0
20240812,110500,53732260,1738,1738,1738,1738,0
20240812,110400,53732260,1738,1738,1738,1738,0
20240812,110300,53732260,1738,1738,1738,1738,0
20240812,110200,53732260,1738,1738,1738,1738,0
20240812,110100,53732260,1738,1736,1738,1736,2
20240812,110000,53728786,1736,1737,1737,1736,26
20240812,105900,53683638,1738,1738,1738,1738,0
20240812,105800,53683638,1738,1738,1738,1738,0
20240812,105700,53683638,1738,1738,1738,1738,1
20240812,105600,53681900,1738,1738,1738,1738,0
20240812,105500,53681900,1738,1740,1740,1738,6
20240812,105400,53671468,1738,1740,1745,1738,27
20240812,105300,53624509,1740,1740,1740,1740,0
20240812,105200,53624509,1740,1741,1745,1740,9
20240812,105100,53608841,1745,1743,1745,1739,1410
20240812,105000,51150249,1739,1740,1743,1739,1161
20240812,104900,49130106,1740,1735,1740,1735,13
20240812,104800,49107541,1740,1740,1740,1740,2
20240812,104700,49104061,1736,1731,1740,1731,649
20240812,104600,47980246,1731,1727,1731,1727,54
20240812,104500,47886951,1727,1727,1727,1727,106
20240812,104400,47703889,1726,1726,1726,1726,88
20240812,104300,47552001,1726,1726,1726,1726,0
20240812,104200,47552001,1726,1726,1726,1726,12
20240812,104100,47531289,1727,1727,1727,1727,0
20240812,104000,47531289,1727,1727,1727,1727,2
20240812,103900,47527835,1728,1732,1732,1728,1142
20240812,103800,45551941,1732,1732,1732,1732,1
20240812,103700,45550209,1729,1729,1729,1729,0
20240812,103600,45550209,1729,1729,1729,1729,0
20240812,103500,45550209,1729,1732,1732,1729,450
20240812,103400,44771254,1732,1733,1740,1732,9
20240812,103300,44755652,1729,1740,1740,1728,6
20240812,103200,44745246,1729,1729,1729,1729,0
20240812,103100,44745246,1729,1740,1740,1729,2
20240812,103000,44741777,1729,1729,1729,1729,0
20240812,102900,44741777,1729,1729,1729,1729,0
20240812,102800,44741777,1729,1730,1730,1729,2
20240812,102700,44738318,1728,1731,1743,1728,14
20240812,102600,44714078,1729,1727,1743,1727,586
20240812,102500,43697401,1735,1735,1735,1735,0
20240812,102400,43697401,1735,1735,1735,1735,0
20240812,102300,43697401,1735,1735,1735,1735,0
20240812,102200,43697401,1735,1727,1735,1725,8
20240812,102100,43683548,1725,1727,1735,1725,17
20240812,102000,43654187,1735,1720,1735,1720,21
20240812,101900,43617876,1710,1710,1710,1710,0
20240812,101800,43617876,1710,1710,1710,1710,0
20240812,101700,43617876,1710,1710,1710,1710,0
20240812,101600,43617876,1710,1710,1710,1710,0
20240812,101500,43617876,1710,1733,1733,1710,873
20240812,101400,42122256,1735,1735,1735,1735,0
20240812,101300,42122256,1735,1735,1735,1735,8
20240812,101200,42108376,1727,1728,1735,1727,16
20240812,101100,42080715,1735,1735,1735,1735,0
20240812,101000,42080715,1735,1734,1735,1734,71
20240812,100900,41957600,1730,1730,1730,1730,0
20240812,100800,41957600,1730,1730,1730,1730,302
20240812,100700,41435140,1730,1730,1730,1730,0
20240812,100600,41435140,1730,1730,1730,1730,2
20240812,100500,41431680,1730,1730,1730,1730,10
20240812,100400,41414380,1730,1730,1730,1730,0
20240812,100300,41414380,1730,1730,1730,1730,3
20240812,100200,41409190,1730,1730,1730,1730,0
20240812,100100,41409190,1730,1730,1730,1730,0
20240812,100000,41409190,1730,1722,1730,1722,4
20240812,095900,41402286,1730,1722,1730,1721,98
20240812,095800,41233465,1730,1719,1730,1712,5004
20240812,095700,32611261,1719,1719,1719,1719,0
20240812,095600,32611261,1719,1719,1719,1719,0
20240812,095500,32611261,1719,1719,1719,1719,0
20240812,095400,32611261,1719,1719,1719,1719,0
20240812,095300,32611261,1719,1719,1719,1719,3
20240812,095200,32606104,1719,1719,1719,1719,0
20240812,095100,32606104,1719,1719,1719,1719,0
20240812,095000,32606104,1719,1719,1719,1719,0
20240812,094900,32606104,1719,1719,1719,1719,0
20240812,094800,32606104,1719,1719,1719,1712,17
20240812,094700,32576967,1710,1710,1719,1707,2467
20240812,094600,28358400,1710,1716,1716,1708,7737
20240812,094500,15127921,1719,1719,1719,1719,0
20240812,094400,15127921,1719,1719,1719,1719,0
20240812,094300,15127921,1719,1719,1719,1719,0
20240812,094200,15127921,1719,1719,1719,1719,0
20240812,094100,15127921,1719,1719,1719,1719,1
20240812,094000,15126202,1719,1717,1719,1717,11
20240812,093900,15107313,1720,1720,1720,1720,0
20240812,093800,15107313,1720,1720,1720,1720,0
20240812,093700,15107313,1720,1720,1720,1720,0
20240812,093600,15107313,1720,1720,1720,1720,0
20240812,093500,15107313,1720,1720,1720,1720,7
20240812,093400,15095273,1718,1720,1724,1718,140
20240812,093300,14854508,1721,1721,1721,1721,0
20240812,093200,14854508,1721,1724,1724,1721,3
20240812,093100,14849342,1724,1724,1724,1724,35
20240812,093000,14789002,1724,1722,1724,1721,15
20240812,092900,14763174,1722,1724,1724,1722,832
20240812,092800,13329640,1724,1723,1724,1723,2095
20240812,092700,9719951,1723,1723,1723,1723,1
20240812,092600,9718228,1724,1724,1724,1724,0
20240812,092500,9718228,1724,1723,1724,1721,34
20240812,092400,9659648,1723,1723,1723,1723,3
20240812,092300,9654479,1724,1724,1724,1724,0
20240812,092200,9654479,1724,1721,1724,1721,114
20240812,092100,9458079,1724,1724,1724,1724,0
20240812,092000,9458079,1724,1724,1724,1724,0
20240812,091900,9458079,1724,1724,1724,1724,2
20240812,091800,9454631,1724,1722,1724,1722,9
20240812,091700,9439129,1724,1720,1724,1718,74
20240812,091600,9311863,1721,1724,1724,1721,80
20240812,091500,9174016,1727,1727,1727,1727,1
20240812,091400,9172289,1725,1725,1727,1724,27
20240812,091300,9125715,1725,1725,1725,1725,10
20240812,091200,9108465,1727,1726,1727,1725,22
20240812,091100,9070502,1727,1727,1727,1727,23
20240812,091000,9030781,1727,1725,1727,1725,68
20240812,090900,8913410,1727,1727,1727,1727,0
20240812,090800,8913410,1727,1709,1727,1709,3646
20240812,090700,2678637,1705,1709,1709,1705,77
20240812,090600,2547267,1710,1710,1710,1710,0
20240812,090500,2547267,1710,1710,1710,1710,0
20240812,090400,2547267,1710,1681,1710,1681,892
20240812,090300,1045947,1681,1681,1681,1681,4
20240812,090200,1039223,1681,1680,1681,1678,41
20240812,090100,970384,1681,1682,1682,1680,76
20240812,090000,842682,1682,1682,1682,1682,501