KissMeData/095910/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,200200,137232848,1778,1778,1778,1778,956
20240816,200100,137232848,1778,1778,1778,1778,0
20240816,200000,137232848,1778,1778,1778,1778,0
20240816,195900,137232848,1778,1778,1778,1778,0
20240816,195800,137232848,1778,1778,1778,1778,0
20240816,195700,137232848,1778,1778,1778,1778,0
20240816,195600,137232848,1778,1778,1778,1778,0
20240816,195500,137232848,1778,1778,1778,1778,0
20240816,195400,137232848,1778,1778,1778,1778,0
20240816,195300,137232848,1778,1778,1778,1778,0
20240816,195200,137232848,1778,1778,1778,1778,0
20240816,195100,137232848,1778,1778,1778,1778,0
20240816,195000,137232848,1778,1778,1778,1778,0
20240816,194900,137232848,1778,1778,1778,1778,0
20240816,194800,137232848,1778,1778,1778,1778,0
20240816,194700,137232848,1778,1778,1778,1778,0
20240816,194600,137232848,1778,1778,1778,1778,0
20240816,194500,137232848,1778,1778,1778,1778,0
20240816,194400,137232848,1778,1778,1778,1778,0
20240816,194300,137232848,1778,1778,1778,1778,0
20240816,194200,137232848,1778,1778,1778,1778,0
20240816,194100,137232848,1778,1778,1778,1778,0
20240816,194000,137232848,1778,1778,1778,1778,0
20240816,193900,137232848,1778,1778,1778,1778,0
20240816,193800,137232848,1778,1778,1778,1778,0
20240816,193700,137232848,1778,1778,1778,1778,0
20240816,193600,137232848,1778,1778,1778,1778,0
20240816,193500,137232848,1778,1778,1778,1778,0
20240816,193400,137232848,1778,1778,1778,1778,0
20240816,193300,137232848,1778,1778,1778,1778,0
20240816,193200,137232848,1778,1778,1778,1778,956
20240816,193100,137232848,1778,1778,1778,1778,0
20240816,193000,137232848,1778,1778,1778,1778,0
20240816,192900,137232848,1778,1778,1778,1778,0
20240816,192800,137232848,1778,1778,1778,1778,0
20240816,192700,137232848,1778,1778,1778,1778,0
20240816,192600,137232848,1778,1778,1778,1778,0
20240816,192500,137232848,1778,1778,1778,1778,0
20240816,192400,137232848,1778,1778,1778,1778,0
20240816,192300,137232848,1778,1778,1778,1778,0
20240816,192200,137232848,1778,1778,1778,1778,0
20240816,192100,137232848,1778,1778,1778,1778,0
20240816,192000,137232848,1778,1778,1778,1778,0
20240816,191900,137232848,1778,1778,1778,1778,0
20240816,191800,137232848,1778,1778,1778,1778,0
20240816,191700,137232848,1778,1778,1778,1778,0
20240816,191600,137232848,1778,1778,1778,1778,0
20240816,191500,137232848,1778,1778,1778,1778,0
20240816,191400,137232848,1778,1778,1778,1778,0
20240816,191300,137232848,1778,1778,1778,1778,0
20240816,191200,137232848,1778,1778,1778,1778,0
20240816,191100,137232848,1778,1778,1778,1778,0
20240816,191000,137232848,1778,1778,1778,1778,0
20240816,190900,137232848,1778,1778,1778,1778,0
20240816,190800,137232848,1778,1778,1778,1778,0
20240816,190700,137232848,1778,1778,1778,1778,0
20240816,190600,137232848,1778,1778,1778,1778,0
20240816,190500,137232848,1778,1778,1778,1778,0
20240816,190400,137232848,1778,1778,1778,1778,0
20240816,190300,137232848,1778,1778,1778,1778,0
20240816,190200,137232848,1778,1778,1778,1778,956
20240816,190100,137232848,1778,1778,1778,1778,0
20240816,190000,137232848,1778,1778,1778,1778,0
20240816,185900,137232848,1778,1778,1778,1778,0
20240816,185800,137232848,1778,1778,1778,1778,0
20240816,185700,137232848,1778,1778,1778,1778,0
20240816,185600,137232848,1778,1778,1778,1778,0
20240816,185500,137232848,1778,1778,1778,1778,0
20240816,185400,137232848,1778,1778,1778,1778,0
20240816,185300,137232848,1778,1778,1778,1778,0
20240816,185200,137232848,1778,1778,1778,1778,0
20240816,185100,137232848,1778,1778,1778,1778,0
20240816,185000,137232848,1778,1778,1778,1778,0
20240816,184900,137232848,1778,1778,1778,1778,0
20240816,184800,137232848,1778,1778,1778,1778,0
20240816,184700,137232848,1778,1778,1778,1778,0
20240816,184600,137232848,1778,1778,1778,1778,0
20240816,184500,137232848,1778,1778,1778,1778,0
20240816,184400,137232848,1778,1778,1778,1778,0
20240816,184300,137232848,1778,1778,1778,1778,0
20240816,184200,137232848,1778,1778,1778,1778,0
20240816,184100,137232848,1778,1778,1778,1778,0
20240816,184000,137232848,1778,1778,1778,1778,0
20240816,183900,137232848,1778,1778,1778,1778,0
20240816,183800,137232848,1778,1778,1778,1778,0
20240816,183700,137232848,1778,1778,1778,1778,0
20240816,183600,137232848,1778,1778,1778,1778,0
20240816,183500,137232848,1778,1778,1778,1778,0
20240816,183400,137232848,1778,1778,1778,1778,0
20240816,183300,137232848,1778,1778,1778,1778,0
20240816,183200,137232848,1778,1778,1778,1778,956
20240816,183100,137232848,1778,1778,1778,1778,0
20240816,183000,137232848,1778,1778,1778,1778,0
20240816,182900,137232848,1778,1778,1778,1778,0
20240816,182800,137232848,1778,1778,1778,1778,0
20240816,182700,137232848,1778,1778,1778,1778,0
20240816,182600,137232848,1778,1778,1778,1778,0
20240816,182500,137232848,1778,1778,1778,1778,0
20240816,182400,137232848,1778,1778,1778,1778,0
20240816,182300,137232848,1778,1778,1778,1778,0
20240816,182200,137232848,1778,1778,1778,1778,0
20240816,182100,137232848,1778,1778,1778,1778,0
20240816,182000,137232848,1778,1778,1778,1778,0
20240816,181900,137232848,1778,1778,1778,1778,0
20240816,181800,137232848,1778,1778,1778,1778,0
20240816,181700,137232848,1778,1778,1778,1778,0
20240816,181600,137232848,1778,1778,1778,1778,0
20240816,181500,137232848,1778,1778,1778,1778,0
20240816,181400,137232848,1778,1778,1778,1778,0
20240816,181300,137232848,1778,1778,1778,1778,0
20240816,181200,137232848,1778,1778,1778,1778,0
20240816,181100,137232848,1778,1778,1778,1778,0
20240816,181000,137232848,1778,1778,1778,1778,0
20240816,180900,137232848,1778,1778,1778,1778,0
20240816,180800,137232848,1778,1778,1778,1778,0
20240816,180700,137232848,1778,1778,1778,1778,0
20240816,180600,137232848,1778,1778,1778,1778,0
20240816,180500,137232848,1778,1778,1778,1778,0
20240816,180400,137232848,1778,1778,1778,1778,0
20240816,180300,137232848,1778,1778,1778,1778,0
20240816,180200,137232848,1778,1778,1778,1778,956
20240816,180100,137232848,1778,1778,1778,1778,0
20240816,180000,137232848,1778,1778,1778,1778,0
20240816,175900,137232848,1778,1778,1778,1778,0
20240816,175800,137232848,1778,1778,1778,1778,0
20240816,175700,137232848,1778,1778,1778,1778,0
20240816,175600,137232848,1778,1778,1778,1778,0
20240816,175500,137232848,1778,1778,1778,1778,0
20240816,175400,137232848,1778,1778,1778,1778,0
20240816,175300,137232848,1778,1778,1778,1778,0
20240816,175200,137232848,1778,1778,1778,1778,0
20240816,175100,137232848,1778,1778,1778,1778,0
20240816,175000,137232848,1778,1778,1778,1778,0
20240816,174900,137232848,1778,1778,1778,1778,0
20240816,174800,137232848,1778,1778,1778,1778,0
20240816,174700,137232848,1778,1778,1778,1778,0
20240816,174600,137232848,1778,1778,1778,1778,0
20240816,174500,137232848,1778,1778,1778,1778,0
20240816,174400,137232848,1778,1778,1778,1778,0
20240816,174300,137232848,1778,1778,1778,1778,0
20240816,174200,137232848,1778,1778,1778,1778,0
20240816,174100,137232848,1778,1778,1778,1778,0
20240816,174000,137232848,1778,1778,1778,1778,0
20240816,173900,137232848,1778,1778,1778,1778,0
20240816,173800,137232848,1778,1778,1778,1778,0
20240816,173700,137232848,1778,1778,1778,1778,0
20240816,173600,137232848,1778,1778,1778,1778,0
20240816,173500,137232848,1778,1778,1778,1778,0
20240816,173400,137232848,1778,1778,1778,1778,0
20240816,173300,137232848,1778,1778,1778,1778,0
20240816,173200,137232848,1778,1778,1778,1778,956
20240816,173100,137232848,1778,1778,1778,1778,0
20240816,173000,137232848,1778,1778,1778,1778,0
20240816,172900,137232848,1778,1778,1778,1778,0
20240816,172800,137232848,1778,1778,1778,1778,0
20240816,172700,137232848,1778,1778,1778,1778,0
20240816,172600,137232848,1778,1778,1778,1778,0
20240816,172500,137232848,1778,1778,1778,1778,0
20240816,172400,137232848,1778,1778,1778,1778,0
20240816,172300,137232848,1778,1778,1778,1778,0
20240816,172200,137232848,1778,1778,1778,1778,0
20240816,172100,137232848,1778,1778,1778,1778,0
20240816,172000,137232848,1778,1778,1778,1778,0
20240816,171900,137232848,1778,1778,1778,1778,0
20240816,171800,137232848,1778,1778,1778,1778,0
20240816,171700,137232848,1778,1778,1778,1778,0
20240816,171600,137232848,1778,1778,1778,1778,0
20240816,171500,137232848,1778,1778,1778,1778,0
20240816,171400,137232848,1778,1778,1778,1778,0
20240816,171300,137232848,1778,1778,1778,1778,0
20240816,171200,137232848,1778,1778,1778,1778,0
20240816,171100,137232848,1778,1778,1778,1778,0
20240816,171000,137232848,1778,1778,1778,1778,0
20240816,170900,137232848,1778,1778,1778,1778,0
20240816,170800,137232848,1778,1778,1778,1778,0
20240816,170700,137232848,1778,1778,1778,1778,0
20240816,170600,137232848,1778,1778,1778,1778,0
20240816,170500,137232848,1778,1778,1778,1778,0
20240816,170400,137232848,1778,1778,1778,1778,0
20240816,170300,137232848,1778,1778,1778,1778,0
20240816,170200,137232848,1778,1778,1778,1778,956
20240816,170100,137232848,1778,1778,1778,1778,0
20240816,170000,137232848,1778,1778,1778,1778,0
20240816,165900,137232848,1778,1778,1778,1778,0
20240816,165800,137232848,1778,1778,1778,1778,0
20240816,165700,137232848,1778,1778,1778,1778,0
20240816,165600,137232848,1778,1778,1778,1778,0
20240816,165500,137232848,1778,1778,1778,1778,0
20240816,165400,137232848,1778,1778,1778,1778,0
20240816,165300,137232848,1778,1778,1778,1778,0
20240816,165200,137232848,1778,1778,1778,1778,0
20240816,165100,137232848,1778,1778,1778,1778,0
20240816,165000,137232848,1778,1778,1778,1778,0
20240816,164900,137232848,1778,1778,1778,1778,0
20240816,164800,137232848,1778,1778,1778,1778,0
20240816,164700,137232848,1778,1778,1778,1778,0
20240816,164600,137232848,1778,1778,1778,1778,0
20240816,164500,137232848,1778,1778,1778,1778,0
20240816,164400,137232848,1778,1778,1778,1778,0
20240816,164300,137232848,1778,1778,1778,1778,0
20240816,164200,137232848,1778,1778,1778,1778,0
20240816,164100,137232848,1778,1778,1778,1778,0
20240816,164000,137232848,1778,1778,1778,1778,0
20240816,163900,137232848,1778,1778,1778,1778,0
20240816,163800,137232848,1778,1778,1778,1778,0
20240816,163700,137232848,1778,1778,1778,1778,0
20240816,163600,137232848,1778,1778,1778,1778,0
20240816,163500,137232848,1778,1778,1778,1778,0
20240816,163400,137232848,1778,1778,1778,1778,0
20240816,163300,137232848,1778,1778,1778,1778,0
20240816,163200,137232848,1778,1778,1778,1778,956
20240816,163100,137232848,1778,1778,1778,1778,0
20240816,163000,137232848,1778,1778,1778,1778,0
20240816,162900,137232848,1778,1778,1778,1778,0
20240816,162800,137232848,1778,1778,1778,1778,0
20240816,162700,137232848,1778,1778,1778,1778,0
20240816,162600,137232848,1778,1778,1778,1778,0
20240816,162500,137232848,1778,1778,1778,1778,0
20240816,162400,137232848,1778,1778,1778,1778,0
20240816,162300,137232848,1778,1778,1778,1778,0
20240816,162200,137232848,1778,1778,1778,1778,0
20240816,162100,137232848,1778,1778,1778,1778,0
20240816,162000,137232848,1778,1778,1778,1778,0
20240816,161900,137232848,1778,1778,1778,1778,0
20240816,161800,137232848,1778,1778,1778,1778,0
20240816,161700,137232848,1778,1778,1778,1778,0
20240816,161600,137232848,1778,1778,1778,1778,0
20240816,161500,137232848,1778,1778,1778,1778,0
20240816,161400,137232848,1778,1778,1778,1778,0
20240816,161300,137232848,1778,1778,1778,1778,0
20240816,161200,137232848,1778,1778,1778,1778,0
20240816,161100,137232848,1778,1778,1778,1778,0
20240816,161000,137232848,1778,1778,1778,1778,0
20240816,160900,137232848,1778,1778,1778,1778,0
20240816,160800,137232848,1778,1778,1778,1778,0
20240816,160700,137232848,1778,1778,1778,1778,0
20240816,160600,137232848,1778,1778,1778,1778,0
20240816,160500,137232848,1778,1778,1778,1778,0
20240816,160400,137232848,1778,1778,1778,1778,0
20240816,160300,137232848,1778,1778,1778,1778,0
20240816,160200,137232848,1778,1778,1778,1778,956
20240816,160100,137232848,1778,1778,1778,1778,0
20240816,160000,137232848,1778,1778,1778,1778,0
20240816,155900,137232848,1778,1778,1778,1778,0
20240816,155800,137232848,1778,1778,1778,1778,0
20240816,155700,137232848,1778,1778,1778,1778,0
20240816,155600,137232848,1778,1778,1778,1778,0
20240816,155500,137232848,1778,1778,1778,1778,0
20240816,155400,137232848,1778,1778,1778,1778,0
20240816,155300,137232848,1778,1778,1778,1778,0
20240816,155200,137232848,1778,1778,1778,1778,0
20240816,155100,137232848,1778,1778,1778,1778,0
20240816,155000,137232848,1778,1778,1778,1778,0
20240816,154900,137232848,1778,1778,1778,1778,0
20240816,154800,137232848,1778,1778,1778,1778,0
20240816,154700,137232848,1778,1778,1778,1778,0
20240816,154600,137232848,1778,1778,1778,1778,0
20240816,154500,137232848,1778,1778,1778,1778,0
20240816,154400,137232848,1778,1778,1778,1778,0
20240816,154300,137232848,1778,1778,1778,1778,0
20240816,154200,137232848,1778,1778,1778,1778,0
20240816,154100,137232848,1778,1778,1778,1778,0
20240816,154000,137232848,1778,1778,1778,1778,0
20240816,153900,137232848,1778,1778,1778,1778,0
20240816,153800,137232848,1778,1778,1778,1778,0
20240816,153700,137232848,1778,1778,1778,1778,0
20240816,153600,137232848,1778,1778,1778,1778,0
20240816,153500,137232848,1778,1778,1778,1778,0
20240816,153400,137232848,1778,1778,1778,1778,0
20240816,153300,137232848,1778,1778,1778,1778,0
20240816,153200,137232848,1778,1778,1778,1778,956
20240816,153100,137232848,1778,1778,1778,1778,0
20240816,153000,137232848,1778,1778,1778,1778,956
20240816,152900,135533080,1778,1778,1778,1778,0
20240816,152800,135533080,1778,1778,1778,1778,0
20240816,152700,135533080,1778,1778,1778,1778,0
20240816,152600,135533080,1778,1778,1778,1778,0
20240816,152500,135533080,1778,1778,1778,1778,0
20240816,152400,135533080,1778,1778,1778,1778,0
20240816,152300,135533080,1778,1778,1778,1778,0
20240816,152200,135533080,1778,1778,1778,1778,0
20240816,152100,135533080,1778,1778,1778,1778,0
20240816,152000,135533080,1778,1778,1778,1778,0
20240816,151900,135533080,1778,1778,1778,1778,20
20240816,151800,135497520,1778,1773,1778,1770,18
20240816,151700,135465605,1778,1778,1778,1778,0
20240816,151600,135465605,1778,1778,1778,1778,0
20240816,151500,135465605,1778,1778,1778,1778,1126
20240816,151400,133463577,1778,1768,1778,1768,584
20240816,151300,132430972,1761,1762,1762,1761,23
20240816,151200,132390465,1768,1763,1768,1762,38
20240816,151100,132323466,1764,1767,1768,1762,50
20240816,151000,132235195,1768,1754,1768,1752,3373
20240816,150900,126299997,1756,1749,1756,1748,7061
20240816,150800,113943259,1750,1750,1750,1750,0
20240816,150700,113943259,1750,1748,1750,1748,406
20240816,150600,113232769,1748,1750,1750,1747,291
20240816,150500,112724309,1750,1755,1755,1748,2734
20240816,150400,107938460,1755,1753,1755,1752,78
20240816,150300,107801742,1757,1754,1757,1754,2
20240816,150200,107798231,1757,1755,1757,1754,17
20240816,150100,107768398,1758,1758,1758,1758,0
20240816,150000,107768398,1758,1756,1758,1755,13
20240816,145900,107745572,1750,1755,1755,1750,1727
20240816,145800,104721172,1758,1758,1758,1756,13
20240816,145700,104698330,1758,1758,1758,1758,0
20240816,145600,104698330,1758,1758,1758,1758,0
20240816,145500,104698330,1758,1758,1758,1758,0
20240816,145400,104698330,1758,1758,1758,1758,0
20240816,145300,104698330,1758,1758,1758,1758,0
20240816,145200,104698330,1758,1757,1758,1757,934
20240816,145100,103057291,1757,1757,1757,1757,0
20240816,145000,103057291,1757,1757,1757,1757,0
20240816,144900,103057291,1757,1757,1757,1757,0
20240816,144800,103057291,1757,1757,1757,1757,0
20240816,144700,103057291,1757,1757,1757,1757,0
20240816,144600,103057291,1757,1757,1757,1757,0
20240816,144500,103057291,1757,1757,1757,1757,0
20240816,144400,103057291,1757,1757,1757,1757,0
20240816,144300,103057291,1757,1757,1757,1757,0
20240816,144200,103057291,1757,1756,1757,1754,23
20240816,144100,103016932,1757,1757,1757,1757,0
20240816,144000,103016932,1757,1757,1757,1757,0
20240816,143900,103016932,1757,1757,1757,1757,101
20240816,143800,102839475,1757,1757,1757,1757,300
20240816,143700,102312375,1757,1757,1757,1757,0
20240816,143600,102312375,1757,1756,1757,1756,6
20240816,143500,102301838,1757,1757,1757,1757,0
20240816,143400,102301838,1757,1757,1757,1757,0
20240816,143300,102301838,1757,1757,1757,1757,0
20240816,143200,102301838,1757,1757,1757,1757,0
20240816,143100,102301838,1757,1757,1757,1757,4
20240816,143000,102294810,1752,1754,1754,1752,84
20240816,142900,102147598,1757,1757,1757,1757,0
20240816,142800,102147598,1757,1757,1757,1754,840
20240816,142700,100673387,1758,1758,1758,1758,0
20240816,142600,100673387,1758,1758,1758,1758,0
20240816,142500,100673387,1758,1758,1758,1758,0
20240816,142400,100673387,1758,1755,1758,1752,1201
20240816,142300,98568190,1758,1758,1758,1756,92
20240816,142200,98406558,1759,1759,1759,1759,0
20240816,142100,98406558,1759,1759,1759,1759,0
20240816,142000,98406558,1759,1759,1759,1759,0
20240816,141900,98406558,1759,1759,1759,1759,0
20240816,141800,98406558,1759,1756,1759,1756,875
20240816,141700,96869188,1757,1757,1757,1757,2
20240816,141600,96865674,1756,1757,1757,1756,147
20240816,141500,96607396,1757,1757,1757,1755,1126
20240816,141400,94629024,1757,1757,1757,1757,0
20240816,141300,94629024,1757,1757,1757,1757,50
20240816,141200,94541174,1757,1757,1757,1757,0
20240816,141100,94541174,1757,1757,1757,1757,200
20240816,141000,94189774,1757,1757,1757,1757,10
20240816,140900,94172204,1757,1757,1757,1757,112
20240816,140800,93975420,1754,1754,1754,1754,0
20240816,140700,93975420,1754,1754,1754,1754,400
20240816,140600,93273820,1754,1754,1754,1754,2
20240816,140500,93270312,1753,1755,1755,1753,156
20240816,140400,92996774,1755,1757,1757,1755,11
20240816,140300,92977449,1757,1757,1757,1757,0
20240816,140200,92977449,1757,1757,1757,1757,1
20240816,140100,92975692,1756,1757,1757,1755,1261
20240816,140000,90762578,1760,1760,1760,1760,0
20240816,135900,90762578,1760,1760,1760,1760,5
20240816,135800,90753778,1758,1762,1762,1758,251
20240816,135700,90311898,1764,1764,1764,1764,0
20240816,135600,90311898,1764,1764,1764,1764,0
20240816,135500,90311898,1764,1764,1764,1764,0
20240816,135400,90311898,1764,1764,1764,1764,0
20240816,135300,90311898,1764,1764,1764,1764,0
20240816,135200,90311898,1764,1764,1764,1764,2
20240816,135100,90308370,1764,1764,1764,1764,0
20240816,135000,90308370,1764,1764,1764,1764,0
20240816,134900,90308370,1764,1764,1764,1764,0
20240816,134800,90308370,1764,1764,1764,1764,1
20240816,134700,90306606,1762,1763,1763,1762,717
20240816,134600,89042685,1764,1764,1764,1764,0
20240816,134500,89042685,1764,1764,1764,1764,103
20240816,134400,88860993,1764,1764,1764,1764,0
20240816,134300,88860993,1764,1764,1764,1764,0
20240816,134200,88860993,1764,1764,1764,1764,0
20240816,134100,88860993,1764,1764,1764,1764,114
20240816,134000,88659897,1764,1764,1764,1764,1
20240816,133900,88658133,1765,1765,1765,1765,0
20240816,133800,88658133,1765,1765,1765,1765,0
20240816,133700,88658133,1765,1765,1765,1765,0
20240816,133600,88658133,1765,1765,1765,1765,0
20240816,133500,88658133,1765,1765,1765,1765,0
20240816,133400,88658133,1765,1763,1765,1761,446
20240816,133300,87872312,1765,1765,1765,1765,0
20240816,133200,87872312,1765,1765,1765,1765,0
20240816,133100,87872312,1765,1765,1765,1765,0
20240816,133000,87872312,1765,1765,1765,1765,0
20240816,132900,87872312,1765,1765,1765,1765,0
20240816,132800,87872312,1765,1765,1765,1765,0
20240816,132700,87872312,1765,1765,1765,1765,0
20240816,132600,87872312,1765,1765,1765,1765,7
20240816,132500,87859957,1765,1765,1765,1765,0
20240816,132400,87859957,1765,1765,1765,1765,0
20240816,132300,87859957,1765,1765,1765,1765,0
20240816,132200,87859957,1765,1765,1765,1765,0
20240816,132100,87859957,1765,1765,1765,1765,0
20240816,132000,87859957,1765,1765,1765,1765,1
20240816,131900,87858192,1765,1765,1765,1765,0
20240816,131800,87858192,1765,1765,1765,1765,0
20240816,131700,87858192,1765,1765,1765,1765,0
20240816,131600,87858192,1765,1765,1765,1765,0
20240816,131500,87858192,1765,1765,1765,1762,44
20240816,131400,87780658,1762,1762,1762,1762,0
20240816,131300,87780658,1762,1762,1762,1762,0
20240816,131200,87780658,1762,1762,1765,1762,65
20240816,131100,87666119,1762,1765,1765,1762,274
20240816,131000,87183000,1765,1765,1765,1765,0
20240816,130900,87183000,1765,1765,1765,1765,3
20240816,130800,87177705,1766,1767,1767,1765,5
20240816,130700,87168876,1767,1767,1767,1767,1
20240816,130600,87167109,1768,1763,1768,1763,149
20240816,130500,86903891,1768,1768,1768,1768,0
20240816,130400,86903891,1768,1768,1768,1768,8
20240816,130300,86889747,1768,1768,1768,1768,0
20240816,130200,86889747,1768,1768,1768,1768,0
20240816,130100,86889747,1768,1768,1768,1768,0
20240816,130000,86889747,1768,1768,1768,1768,0
20240816,125900,86889747,1768,1768,1768,1768,0
20240816,125800,86889747,1768,1768,1768,1768,3
20240816,125700,86884443,1764,1768,1768,1763,220
20240816,125600,86496549,1769,1769,1769,1769,0
20240816,125500,86496549,1769,1769,1769,1769,1
20240816,125400,86494780,1764,1764,1764,1764,0
20240816,125300,86494780,1764,1766,1766,1764,550
20240816,125200,85524574,1769,1769,1769,1769,0
20240816,125100,85524574,1769,1769,1769,1769,0
20240816,125000,85524574,1769,1756,1769,1756,125
20240816,124900,85304701,1756,1759,1759,1756,9
20240816,124800,85288881,1759,1759,1759,1759,0
20240816,124700,85288881,1759,1758,1759,1758,10
20240816,124600,85271292,1759,1759,1759,1759,0
20240816,124500,85271292,1759,1754,1759,1754,1300
20240816,124400,82987407,1754,1753,1754,1751,2574
20240816,124300,78475760,1754,1756,1756,1753,56
20240816,124200,78377584,1759,1759,1759,1759,0
20240816,124100,78377584,1759,1759,1759,1759,0
20240816,124000,78377584,1759,1759,1759,1759,0
20240816,123900,78377584,1759,1759,1759,1759,0
20240816,123800,78377584,1759,1759,1759,1759,0
20240816,123700,78377584,1759,1759,1759,1759,0
20240816,123600,78377584,1759,1759,1759,1759,0
20240816,123500,78377584,1759,1759,1759,1759,0
20240816,123400,78377584,1759,1759,1759,1759,0
20240816,123300,78377584,1759,1759,1759,1759,0
20240816,123200,78377584,1759,1759,1759,1759,0
20240816,123100,78377584,1759,1751,1759,1751,58
20240816,123000,78276018,1751,1754,1759,1751,15
20240816,122900,78249666,1759,1759,1759,1759,0
20240816,122800,78249666,1759,1759,1759,1759,0
20240816,122700,78249666,1759,1759,1759,1751,197
20240816,122600,77904123,1759,1759,1759,1759,0
20240816,122500,77904123,1759,1759,1759,1759,11
20240816,122400,77884774,1759,1758,1759,1757,15
20240816,122300,77858414,1759,1759,1759,1759,0
20240816,122200,77858414,1759,1759,1759,1756,38
20240816,122100,77791626,1759,1759,1759,1759,526
20240816,122000,76866392,1759,1759,1759,1759,500
20240816,121900,75986892,1759,1759,1759,1759,0
20240816,121800,75986892,1759,1759,1759,1759,2
20240816,121700,75983374,1759,1759,1759,1759,0
20240816,121600,75983374,1759,1759,1759,1759,0
20240816,121500,75983374,1759,1759,1759,1759,0
20240816,121400,75983374,1759,1759,1759,1759,0
20240816,121300,75983374,1759,1759,1759,1759,0
20240816,121200,75983374,1759,1757,1759,1755,337
20240816,121100,75391795,1758,1761,1769,1758,801
20240816,121000,73982351,1769,1761,1769,1761,13
20240816,120900,73959434,1769,1761,1769,1761,105
20240816,120800,73774513,1770,1762,1770,1762,15
20240816,120700,73748043,1770,1770,1770,1770,0
20240816,120600,73748043,1770,1770,1770,1770,0
20240816,120500,73748043,1770,1764,1770,1761,53
20240816,120400,73654653,1770,1770,1770,1770,0
20240816,120300,73654653,1770,1770,1770,1770,0
20240816,120200,73654653,1770,1770,1770,1770,0
20240816,120100,73654653,1770,1770,1770,1770,500
20240816,120000,72769653,1770,1770,1770,1770,605
20240816,115900,71698803,1770,1770,1770,1770,0
20240816,115800,71698803,1770,1762,1770,1761,56
20240816,115700,71600098,1770,1767,1770,1761,61
20240816,115600,71492543,1770,1770,1770,1770,0
20240816,115500,71492543,1770,1770,1770,1760,44
20240816,115400,71415035,1761,1770,1770,1760,2111
20240816,115300,67690531,1770,1777,1778,1770,5113
20240816,115200,58640359,1778,1775,1778,1775,3
20240816,115100,58635029,1778,1778,1778,1778,0
20240816,115000,58635029,1778,1778,1778,1778,0
20240816,114900,58635029,1778,1778,1778,1778,0
20240816,114800,58635029,1778,1778,1778,1778,0
20240816,114700,58635029,1778,1778,1778,1778,0
20240816,114600,58635029,1778,1778,1778,1778,0
20240816,114500,58635029,1778,1774,1778,1774,3
20240816,114400,58629703,1778,1778,1778,1778,0
20240816,114300,58629703,1778,1778,1778,1778,0
20240816,114200,58629703,1778,1778,1778,1778,0
20240816,114100,58629703,1778,1778,1778,1778,0
20240816,114000,58629703,1778,1778,1778,1778,0
20240816,113900,58629703,1778,1778,1778,1774,7
20240816,113800,58617269,1778,1778,1778,1778,0
20240816,113700,58617269,1778,1778,1778,1778,0
20240816,113600,58617269,1778,1778,1778,1778,1
20240816,113500,58615491,1775,1778,1778,1775,166
20240816,113400,58320348,1778,1778,1778,1778,1
20240816,113300,58318570,1772,1772,1772,1772,11
20240816,113200,58299078,1772,1772,1778,1767,120
20240816,113100,58086876,1778,1773,1778,1772,6
20240816,113000,58076230,1778,1776,1779,1767,173
20240816,112900,57770328,1774,1770,1774,1769,595
20240816,112800,56715014,1771,1772,1774,1767,2077
20240816,112700,53041707,1774,1774,1774,1774,0
20240816,112600,53041707,1774,1774,1774,1774,0
20240816,112500,53041707,1774,1774,1774,1774,0
20240816,112400,53041707,1774,1774,1774,1774,0
20240816,112300,53041707,1774,1774,1774,1774,0
20240816,112200,53041707,1774,1774,1774,1774,0
20240816,112100,53041707,1774,1774,1774,1774,5
20240816,112000,53032837,1774,1774,1774,1773,38
20240816,111900,52965438,1774,1778,1778,1774,1240
20240816,111800,50764949,1779,1779,1779,1779,0
20240816,111700,50764949,1779,1779,1779,1779,0
20240816,111600,50764949,1779,1779,1779,1779,0
20240816,111500,50764949,1779,1779,1779,1779,40
20240816,111400,50693789,1779,1779,1779,1779,0
20240816,111300,50693789,1779,1779,1779,1779,0
20240816,111200,50693789,1779,1779,1779,1779,0
20240816,111100,50693789,1779,1779,1779,1779,0
20240816,111000,50693789,1779,1779,1779,1779,0
20240816,110900,50693789,1779,1779,1779,1779,2
20240816,110800,50690231,1779,1779,1779,1779,0
20240816,110700,50690231,1779,1779,1779,1779,10
20240816,110600,50672441,1779,1779,1779,1779,2
20240816,110500,50668883,1777,1778,1778,1777,146
20240816,110400,50409341,1778,1781,1781,1778,184
20240816,110300,50082013,1782,1782,1782,1782,0
20240816,110200,50082013,1782,1782,1782,1782,0
20240816,110100,50082013,1782,1782,1782,1782,0
20240816,110000,50082013,1782,1782,1782,1782,2
20240816,105900,50078449,1782,1782,1782,1782,0
20240816,105800,50078449,1782,1781,1782,1781,6
20240816,105700,50067761,1782,1782,1782,1782,0
20240816,105600,50067761,1782,1782,1782,1782,0
20240816,105500,50067761,1782,1782,1782,1782,0
20240816,105400,50067761,1782,1782,1782,1782,0
20240816,105300,50067761,1782,1781,1782,1781,3
20240816,105200,50062417,1780,1780,1781,1780,126
20240816,105100,49838136,1781,1781,1781,1781,81
20240816,105000,49693875,1782,1781,1782,1781,35
20240816,104900,49631538,1782,1782,1782,1782,0
20240816,104800,49631538,1782,1782,1782,1782,0
20240816,104700,49631538,1782,1782,1782,1782,1
20240816,104600,49629756,1781,1781,1782,1780,118
20240816,104500,49419598,1782,1782,1782,1782,58
20240816,104400,49316242,1782,1782,1782,1782,112
20240816,104300,49116658,1782,1782,1782,1782,0
20240816,104200,49116658,1782,1782,1782,1782,1
20240816,104100,49114876,1780,1780,1780,1780,5
20240816,104000,49105976,1780,1781,1782,1780,37
20240816,103900,49040090,1782,1782,1782,1782,0
20240816,103800,49040090,1782,1782,1782,1782,0
20240816,103700,49040090,1782,1782,1782,1782,0
20240816,103600,49040090,1782,1782,1782,1780,6
20240816,103500,49029403,1780,1782,1782,1780,48
20240816,103400,48943878,1779,1780,1782,1779,13
20240816,103300,48920737,1780,1781,1782,1780,12
20240816,103200,48899370,1782,1782,1782,1782,95
20240816,103100,48730080,1782,1782,1782,1782,500
20240816,103000,47839080,1782,1781,1782,1779,84
20240816,102900,47689504,1782,1782,1782,1782,0
20240816,102800,47689504,1782,1782,1782,1782,0
20240816,102700,47689504,1782,1782,1782,1782,0
20240816,102600,47689504,1782,1782,1782,1782,0
20240816,102500,47689504,1782,1782,1782,1782,50
20240816,102400,47600404,1781,1781,1781,1781,1
20240816,102300,47598623,1782,1781,1782,1781,36
20240816,102200,47534504,1781,1781,1781,1781,13
20240816,102100,47511351,1781,1781,1781,1781,0
20240816,102000,47511351,1781,1781,1781,1780,7
20240816,101900,47498885,1781,1781,1781,1781,0
20240816,101800,47498885,1781,1781,1782,1778,54
20240816,101700,47402809,1782,1782,1782,1782,0
20240816,101600,47402809,1782,1782,1782,1782,1
20240816,101500,47401027,1782,1782,1782,1782,0
20240816,101400,47401027,1782,1782,1782,1782,0
20240816,101300,47401027,1782,1782,1782,1782,4
20240816,101200,47393899,1782,1782,1782,1782,2
20240816,101100,47390335,1779,1782,1783,1779,92
20240816,101000,47226506,1783,1783,1783,1782,14
20240816,100900,47201546,1782,1783,1783,1782,51
20240816,100800,47110627,1784,1784,1784,1784,7
20240816,100700,47098139,1788,1788,1788,1788,17
20240816,100600,47067743,1788,1788,1788,1788,1
20240816,100500,47065955,1788,1787,1788,1787,5
20240816,100400,47057016,1788,1787,1788,1787,170
20240816,100300,46753225,1787,1787,1787,1787,0
20240816,100200,46753225,1787,1787,1787,1787,0
20240816,100100,46753225,1787,1787,1787,1787,3
20240816,100000,46747864,1781,1783,1783,1781,8
20240816,095900,46733607,1789,1789,1789,1789,0
20240816,095800,46733607,1789,1784,1789,1784,4
20240816,095700,46726462,1789,1783,1789,1783,3
20240816,095600,46721107,1789,1782,1789,1782,4
20240816,095500,46713965,1789,1788,1789,1788,8
20240816,095400,46699654,1788,1788,1788,1788,0
20240816,095300,46699654,1788,1788,1788,1788,0
20240816,095200,46699654,1788,1788,1788,1788,0
20240816,095100,46699654,1788,1788,1788,1787,4
20240816,095000,46692503,1788,1788,1788,1788,0
20240816,094900,46692503,1788,1787,1788,1787,13
20240816,094800,46669269,1780,1780,1780,1780,95
20240816,094700,46500169,1780,1780,1780,1780,4
20240816,094600,46493049,1780,1780,1780,1780,0
20240816,094500,46493049,1780,1780,1780,1780,0
20240816,094400,46493049,1780,1769,1780,1768,378
20240816,094300,45824361,1768,1768,1768,1768,0
20240816,094200,45824361,1768,1768,1768,1768,0
20240816,094100,45824361,1768,1768,1768,1768,0
20240816,094000,45824361,1768,1768,1768,1768,276
20240816,093900,45336393,1785,1785,1785,1785,0
20240816,093800,45336393,1785,1785,1785,1785,1
20240816,093700,45334608,1767,1772,1772,1767,1250
20240816,093600,43124844,1788,1788,1788,1788,0
20240816,093500,43124844,1788,1788,1788,1788,10
20240816,093400,43106964,1787,1787,1787,1787,0
20240816,093300,43106964,1787,1787,1787,1787,100
20240816,093200,42928264,1787,1787,1787,1787,2
20240816,093100,42924690,1772,1772,1772,1772,600
20240816,093000,41861490,1772,1772,1772,1772,1
20240816,092900,41859718,1771,1771,1771,1771,0
20240816,092800,41859718,1771,1771,1771,1771,12
20240816,092700,41838466,1770,1770,1770,1770,0
20240816,092600,41838466,1770,1783,1783,1770,1000
20240816,092500,40067539,1800,1799,1800,1799,1046
20240816,092400,38185584,1799,1799,1799,1799,200
20240816,092300,37825784,1798,1798,1798,1798,3014
20240816,092200,32406612,1799,1799,1799,1798,2140
20240816,092100,28556800,1799,1793,1799,1792,116
20240816,092000,28348297,1794,1794,1794,1794,0
20240816,091900,28348297,1794,1790,1794,1782,1057
20240816,091800,26455974,1789,1789,1789,1787,317
20240816,091700,25889061,1772,1788,1788,1772,335
20240816,091600,25295425,1772,1772,1772,1772,77
20240816,091500,25158981,1771,1771,1771,1771,50
20240816,091400,25070431,1771,1771,1771,1771,0
20240816,091300,25070431,1771,1772,1772,1771,298
20240816,091200,24542659,1791,1791,1791,1791,0
20240816,091100,24542659,1791,1791,1791,1791,2
20240816,091000,24539077,1790,1790,1790,1771,174
20240816,090900,24229707,1770,1788,1788,1770,107
20240816,090800,24040210,1788,1788,1788,1788,8
20240816,090700,24025906,1779,1790,1790,1779,1259
20240816,090600,21782971,1791,1791,1791,1791,0
20240816,090500,21782971,1791,1780,1791,1780,413
20240816,090400,21047820,1780,1780,1780,1780,539
20240816,090300,20088400,1780,1792,1798,1780,2801
20240816,090200,15084582,1785,1779,1785,1779,2
20240816,090100,15081018,1820,1818,1820,1818,1000
20240816,090000,13261109,1820,1859,1859,1820,7199