KissMeData/014580/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185900,299870610,4615,4615,4615,4615,1198
20240809,185800,299870610,4615,4615,4615,4615,0
20240809,185700,299870610,4615,4615,4615,4615,0
20240809,185600,299870610,4615,4615,4615,4615,0
20240809,185500,299870610,4615,4615,4615,4615,0
20240809,185400,299870610,4615,4615,4615,4615,0
20240809,185300,299870610,4615,4615,4615,4615,0
20240809,185200,299870610,4615,4615,4615,4615,0
20240809,185100,299870610,4615,4615,4615,4615,0
20240809,185000,299870610,4615,4615,4615,4615,0
20240809,184900,299870610,4615,4615,4615,4615,0
20240809,184800,299870610,4615,4615,4615,4615,0
20240809,184700,299870610,4615,4615,4615,4615,0
20240809,184600,299870610,4615,4615,4615,4615,0
20240809,184500,299870610,4615,4615,4615,4615,0
20240809,184400,299870610,4615,4615,4615,4615,0
20240809,184300,299870610,4615,4615,4615,4615,0
20240809,184200,299870610,4615,4615,4615,4615,0
20240809,184100,299870610,4615,4615,4615,4615,0
20240809,184000,299870610,4615,4615,4615,4615,0
20240809,183900,299870610,4615,4615,4615,4615,0
20240809,183800,299870610,4615,4615,4615,4615,0
20240809,183700,299870610,4615,4615,4615,4615,0
20240809,183600,299870610,4615,4615,4615,4615,0
20240809,183500,299870610,4615,4615,4615,4615,0
20240809,183400,299870610,4615,4615,4615,4615,0
20240809,183300,299870610,4615,4615,4615,4615,0
20240809,183200,299870610,4615,4615,4615,4615,0
20240809,183100,299870610,4615,4615,4615,4615,0
20240809,183000,299870610,4615,4615,4615,4615,0
20240809,182900,299870610,4615,4615,4615,4615,1198
20240809,182800,299870610,4615,4615,4615,4615,0
20240809,182700,299870610,4615,4615,4615,4615,0
20240809,182600,299870610,4615,4615,4615,4615,0
20240809,182500,299870610,4615,4615,4615,4615,0
20240809,182400,299870610,4615,4615,4615,4615,0
20240809,182300,299870610,4615,4615,4615,4615,0
20240809,182200,299870610,4615,4615,4615,4615,0
20240809,182100,299870610,4615,4615,4615,4615,0
20240809,182000,299870610,4615,4615,4615,4615,0
20240809,181900,299870610,4615,4615,4615,4615,0
20240809,181800,299870610,4615,4615,4615,4615,0
20240809,181700,299870610,4615,4615,4615,4615,0
20240809,181600,299870610,4615,4615,4615,4615,0
20240809,181500,299870610,4615,4615,4615,4615,0
20240809,181400,299870610,4615,4615,4615,4615,0
20240809,181300,299870610,4615,4615,4615,4615,0
20240809,181200,299870610,4615,4615,4615,4615,0
20240809,181100,299870610,4615,4615,4615,4615,0
20240809,181000,299870610,4615,4615,4615,4615,0
20240809,180900,299870610,4615,4615,4615,4615,0
20240809,180800,299870610,4615,4615,4615,4615,0
20240809,180700,299870610,4615,4615,4615,4615,0
20240809,180600,299870610,4615,4615,4615,4615,0
20240809,180500,299870610,4615,4615,4615,4615,0
20240809,180400,299870610,4615,4615,4615,4615,0
20240809,180300,299870610,4615,4615,4615,4615,0
20240809,180200,299870610,4615,4615,4615,4615,0
20240809,180100,299870610,4615,4615,4615,4615,0
20240809,180000,299870610,4615,4615,4615,4615,0
20240809,175900,299870610,4615,4615,4615,4615,1198
20240809,175800,299870610,4615,4615,4615,4615,0
20240809,175700,299870610,4615,4615,4615,4615,0
20240809,175600,299870610,4615,4615,4615,4615,0
20240809,175500,299870610,4615,4615,4615,4615,0
20240809,175400,299870610,4615,4615,4615,4615,0
20240809,175300,299870610,4615,4615,4615,4615,0
20240809,175200,299870610,4615,4615,4615,4615,0
20240809,175100,299870610,4615,4615,4615,4615,0
20240809,175000,299870610,4615,4615,4615,4615,0
20240809,174900,299870610,4615,4615,4615,4615,0
20240809,174800,299870610,4615,4615,4615,4615,0
20240809,174700,299870610,4615,4615,4615,4615,0
20240809,174600,299870610,4615,4615,4615,4615,0
20240809,174500,299870610,4615,4615,4615,4615,0
20240809,174400,299870610,4615,4615,4615,4615,0
20240809,174300,299870610,4615,4615,4615,4615,0
20240809,174200,299870610,4615,4615,4615,4615,0
20240809,174100,299870610,4615,4615,4615,4615,0
20240809,174000,299870610,4615,4615,4615,4615,0
20240809,173900,299870610,4615,4615,4615,4615,0
20240809,173800,299870610,4615,4615,4615,4615,0
20240809,173700,299870610,4615,4615,4615,4615,0
20240809,173600,299870610,4615,4615,4615,4615,0
20240809,173500,299870610,4615,4615,4615,4615,0
20240809,173400,299870610,4615,4615,4615,4615,0
20240809,173300,299870610,4615,4615,4615,4615,0
20240809,173200,299870610,4615,4615,4615,4615,0
20240809,173100,299870610,4615,4615,4615,4615,0
20240809,173000,299870610,4615,4615,4615,4615,0
20240809,172900,299870610,4615,4615,4615,4615,1198
20240809,172800,299870610,4615,4615,4615,4615,0
20240809,172700,299870610,4615,4615,4615,4615,0
20240809,172600,299870610,4615,4615,4615,4615,0
20240809,172500,299870610,4615,4615,4615,4615,0
20240809,172400,299870610,4615,4615,4615,4615,0
20240809,172300,299870610,4615,4615,4615,4615,0
20240809,172200,299870610,4615,4615,4615,4615,0
20240809,172100,299870610,4615,4615,4615,4615,0
20240809,172000,299870610,4615,4615,4615,4615,0
20240809,171900,299870610,4615,4615,4615,4615,0
20240809,171800,299870610,4615,4615,4615,4615,0
20240809,171700,299870610,4615,4615,4615,4615,0
20240809,171600,299870610,4615,4615,4615,4615,0
20240809,171500,299870610,4615,4615,4615,4615,0
20240809,171400,299870610,4615,4615,4615,4615,0
20240809,171300,299870610,4615,4615,4615,4615,0
20240809,171200,299870610,4615,4615,4615,4615,0
20240809,171100,299870610,4615,4615,4615,4615,0
20240809,171000,299870610,4615,4615,4615,4615,0
20240809,170900,299870610,4615,4615,4615,4615,0
20240809,170800,299870610,4615,4615,4615,4615,0
20240809,170700,299870610,4615,4615,4615,4615,0
20240809,170600,299870610,4615,4615,4615,4615,0
20240809,170500,299870610,4615,4615,4615,4615,0
20240809,170400,299870610,4615,4615,4615,4615,0
20240809,170300,299870610,4615,4615,4615,4615,0
20240809,170200,299870610,4615,4615,4615,4615,0
20240809,170100,299870610,4615,4615,4615,4615,0
20240809,170000,299870610,4615,4615,4615,4615,0
20240809,165900,299870610,4615,4615,4615,4615,1198
20240809,165800,299870610,4615,4615,4615,4615,0
20240809,165700,299870610,4615,4615,4615,4615,0
20240809,165600,299870610,4615,4615,4615,4615,0
20240809,165500,299870610,4615,4615,4615,4615,0
20240809,165400,299870610,4615,4615,4615,4615,0
20240809,165300,299870610,4615,4615,4615,4615,0
20240809,165200,299870610,4615,4615,4615,4615,0
20240809,165100,299870610,4615,4615,4615,4615,0
20240809,165000,299870610,4615,4615,4615,4615,0
20240809,164900,299870610,4615,4615,4615,4615,0
20240809,164800,299870610,4615,4615,4615,4615,0
20240809,164700,299870610,4615,4615,4615,4615,0
20240809,164600,299870610,4615,4615,4615,4615,0
20240809,164500,299870610,4615,4615,4615,4615,0
20240809,164400,299870610,4615,4615,4615,4615,0
20240809,164300,299870610,4615,4615,4615,4615,0
20240809,164200,299870610,4615,4615,4615,4615,0
20240809,164100,299870610,4615,4615,4615,4615,0
20240809,164000,299870610,4615,4615,4615,4615,0
20240809,163900,299870610,4615,4615,4615,4615,0
20240809,163800,299870610,4615,4615,4615,4615,0
20240809,163700,299870610,4615,4615,4615,4615,0
20240809,163600,299870610,4615,4615,4615,4615,0
20240809,163500,299870610,4615,4615,4615,4615,0
20240809,163400,299870610,4615,4615,4615,4615,0
20240809,163300,299870610,4615,4615,4615,4615,0
20240809,163200,299870610,4615,4615,4615,4615,0
20240809,163100,299870610,4615,4615,4615,4615,0
20240809,163000,299870610,4615,4615,4615,4615,0
20240809,162900,299870610,4615,4615,4615,4615,1198
20240809,162800,299870610,4615,4615,4615,4615,0
20240809,162700,299870610,4615,4615,4615,4615,0
20240809,162600,299870610,4615,4615,4615,4615,0
20240809,162500,299870610,4615,4615,4615,4615,0
20240809,162400,299870610,4615,4615,4615,4615,0
20240809,162300,299870610,4615,4615,4615,4615,0
20240809,162200,299870610,4615,4615,4615,4615,0
20240809,162100,299870610,4615,4615,4615,4615,0
20240809,162000,299870610,4615,4615,4615,4615,0
20240809,161900,299870610,4615,4615,4615,4615,0
20240809,161800,299870610,4615,4615,4615,4615,0
20240809,161700,299870610,4615,4615,4615,4615,0
20240809,161600,299870610,4615,4615,4615,4615,0
20240809,161500,299870610,4615,4615,4615,4615,0
20240809,161400,299870610,4615,4615,4615,4615,0
20240809,161300,299870610,4615,4615,4615,4615,0
20240809,161200,299870610,4615,4615,4615,4615,0
20240809,161100,299870610,4615,4615,4615,4615,0
20240809,161000,299870610,4615,4615,4615,4615,0
20240809,160900,299870610,4615,4615,4615,4615,0
20240809,160800,299870610,4615,4615,4615,4615,0
20240809,160700,299870610,4615,4615,4615,4615,0
20240809,160600,299870610,4615,4615,4615,4615,0
20240809,160500,299870610,4615,4615,4615,4615,0
20240809,160400,299870610,4615,4615,4615,4615,0
20240809,160300,299870610,4615,4615,4615,4615,0
20240809,160200,299870610,4615,4615,4615,4615,0
20240809,160100,299870610,4615,4615,4615,4615,0
20240809,160000,299870610,4615,4615,4615,4615,0
20240809,155900,299870610,4615,4615,4615,4615,1198
20240809,155800,299870610,4615,4615,4615,4615,0
20240809,155700,299870610,4615,4615,4615,4615,0
20240809,155600,299870610,4615,4615,4615,4615,0
20240809,155500,299870610,4615,4615,4615,4615,0
20240809,155400,299870610,4615,4615,4615,4615,0
20240809,155300,299870610,4615,4615,4615,4615,0
20240809,155200,299870610,4615,4615,4615,4615,0
20240809,155100,299870610,4615,4615,4615,4615,0
20240809,155000,299870610,4615,4615,4615,4615,0
20240809,154900,299870610,4615,4615,4615,4615,0
20240809,154800,299870610,4615,4615,4615,4615,0
20240809,154700,299870610,4615,4615,4615,4615,0
20240809,154600,299870610,4615,4615,4615,4615,0
20240809,154500,299870610,4615,4615,4615,4615,0
20240809,154400,299870610,4615,4615,4615,4615,0
20240809,154300,299870610,4615,4615,4615,4615,0
20240809,154200,299870610,4615,4615,4615,4615,0
20240809,154100,299870610,4615,4615,4615,4615,0
20240809,154000,299870610,4615,4615,4615,4615,0
20240809,153900,299870610,4615,4615,4615,4615,0
20240809,153800,299870610,4615,4615,4615,4615,0
20240809,153700,299870610,4615,4615,4615,4615,0
20240809,153600,299870610,4615,4615,4615,4615,0
20240809,153500,299870610,4615,4615,4615,4615,0
20240809,153400,299870610,4615,4615,4615,4615,0
20240809,153300,299870610,4615,4615,4615,4615,0
20240809,153200,299870610,4615,4615,4615,4615,0
20240809,153100,299870610,4615,4615,4615,4615,0
20240809,153000,299870610,4615,4615,4615,4615,1198
20240809,152900,294341840,4590,4590,4590,4590,0
20240809,152800,294341840,4590,4590,4590,4590,0
20240809,152700,294341840,4590,4590,4590,4590,0
20240809,152600,294341840,4590,4590,4590,4590,0
20240809,152500,294341840,4590,4590,4590,4590,0
20240809,152400,294341840,4590,4590,4590,4590,0
20240809,152300,294341840,4590,4590,4590,4590,0
20240809,152200,294341840,4590,4590,4590,4590,0
20240809,152100,294341840,4590,4590,4590,4590,0
20240809,152000,294341840,4590,4590,4590,4590,0
20240809,151900,294341840,4590,4590,4595,4590,199
20240809,151800,293428380,4590,4590,4590,4590,50
20240809,151700,293198880,4590,4590,4590,4590,1
20240809,151600,293194290,4590,4590,4590,4590,44
20240809,151500,292992330,4590,4590,4590,4590,350
20240809,151400,291385830,4590,4590,4590,4590,0
20240809,151300,291385830,4590,4590,4590,4590,12
20240809,151200,291330750,4590,4590,4590,4590,0
20240809,151100,291330750,4590,4590,4590,4590,0
20240809,151000,291330750,4590,4590,4590,4585,101
20240809,150900,290867205,4595,4595,4595,4595,0
20240809,150800,290867205,4595,4590,4595,4590,153
20240809,150700,290164930,4595,4595,4595,4595,5
20240809,150600,290141955,4595,4595,4595,4595,0
20240809,150500,290141955,4595,4595,4595,4595,3
20240809,150400,290128170,4595,4595,4595,4595,0
20240809,150300,290128170,4595,4590,4595,4590,1275
20240809,150200,284275900,4590,4590,4590,4590,0
20240809,150100,284275900,4590,4590,4590,4590,0
20240809,150000,284275900,4590,4590,4590,4590,0
20240809,145900,284275900,4590,4590,4590,4590,0
20240809,145800,284275900,4590,4590,4590,4590,102
20240809,145700,283807720,4590,4585,4590,4585,52
20240809,145600,283569290,4590,4590,4590,4590,0
20240809,145500,283569290,4590,4590,4590,4590,2
20240809,145400,283560110,4590,4590,4590,4590,230
20240809,145300,282504410,4590,4590,4590,4590,0
20240809,145200,282504410,4590,4590,4590,4590,334
20240809,145100,280971350,4595,4595,4595,4595,0
20240809,145000,280971350,4595,4595,4595,4595,1
20240809,144900,280966755,4590,4590,4590,4590,0
20240809,144800,280966755,4590,4590,4590,4590,0
20240809,144700,280966755,4590,4590,4590,4590,2
20240809,144600,280957575,4590,4590,4590,4590,0
20240809,144500,280957575,4590,4590,4590,4590,0
20240809,144400,280957575,4590,4590,4590,4590,0
20240809,144300,280957575,4590,4590,4590,4590,0
20240809,144200,280957575,4590,4590,4590,4590,0
20240809,144100,280957575,4590,4590,4590,4590,0
20240809,144000,280957575,4590,4590,4590,4590,0
20240809,143900,280957575,4590,4590,4590,4590,149
20240809,143800,280273665,4595,4595,4595,4595,0
20240809,143700,280273665,4595,4595,4595,4595,10
20240809,143600,280227715,4595,4595,4595,4595,0
20240809,143500,280227715,4595,4595,4595,4595,0
20240809,143400,280227715,4595,4595,4595,4595,0
20240809,143300,280227715,4595,4595,4595,4595,0
20240809,143200,280227715,4595,4595,4595,4595,0
20240809,143100,280227715,4595,4595,4595,4595,1
20240809,143000,280223120,4590,4590,4590,4575,71
20240809,142900,279897270,4590,4590,4590,4590,0
20240809,142800,279897270,4590,4590,4590,4590,0
20240809,142700,279897270,4590,4590,4590,4590,0
20240809,142600,279897270,4590,4590,4590,4590,50
20240809,142500,279667770,4590,4590,4590,4590,0
20240809,142400,279667770,4590,4590,4590,4590,0
20240809,142300,279667770,4590,4590,4590,4590,1
20240809,142200,279663180,4575,4575,4575,4575,0
20240809,142100,279663180,4575,4575,4575,4575,0
20240809,142000,279663180,4575,4575,4575,4575,0
20240809,141900,279663180,4575,4575,4575,4575,0
20240809,141800,279663180,4575,4575,4575,4575,0
20240809,141700,279663180,4575,4575,4575,4575,0
20240809,141600,279663180,4575,4575,4575,4575,0
20240809,141500,279663180,4575,4575,4575,4575,115
20240809,141400,279137055,4575,4580,4580,4575,877
20240809,141300,275123435,4585,4585,4585,4585,5
20240809,141200,275100510,4585,4585,4585,4585,2
20240809,141100,275091340,4585,4585,4585,4585,0
20240809,141000,275091340,4585,4585,4585,4585,0
20240809,140900,275091340,4585,4585,4585,4585,0
20240809,140800,275091340,4585,4585,4585,4585,0
20240809,140700,275091340,4585,4585,4585,4585,0
20240809,140600,275091340,4585,4585,4585,4585,0
20240809,140500,275091340,4585,4585,4585,4585,0
20240809,140400,275091340,4585,4585,4585,4585,0
20240809,140300,275091340,4585,4585,4585,4585,68
20240809,140200,274779560,4585,4585,4585,4585,0
20240809,140100,274779560,4585,4585,4585,4585,0
20240809,140000,274779560,4585,4585,4585,4585,1
20240809,135900,274774975,4590,4590,4590,4590,0
20240809,135800,274774975,4590,4590,4590,4590,0
20240809,135700,274774975,4590,4590,4590,4590,0
20240809,135600,274774975,4590,4590,4590,4590,0
20240809,135500,274774975,4590,4590,4590,4590,1
20240809,135400,274770385,4585,4585,4585,4585,0
20240809,135300,274770385,4585,4585,4585,4585,2
20240809,135200,274761215,4590,4590,4590,4590,1
20240809,135100,274756625,4590,4590,4590,4590,0
20240809,135000,274756625,4590,4590,4590,4590,0
20240809,134900,274756625,4590,4590,4590,4590,0
20240809,134800,274756625,4590,4590,4590,4590,0
20240809,134700,274756625,4590,4590,4590,4590,0
20240809,134600,274756625,4590,4580,4590,4580,861
20240809,134500,270806920,4585,4595,4600,4580,6670
20240809,134400,240235470,4595,4595,4595,4595,3
20240809,134300,240221685,4590,4590,4590,4590,0
20240809,134200,240221685,4590,4600,4600,4590,250
20240809,134100,239074175,4590,4590,4590,4590,0
20240809,134000,239074175,4590,4590,4590,4590,2
20240809,133900,239064995,4590,4590,4590,4590,0
20240809,133800,239064995,4590,4590,4590,4590,0
20240809,133700,239064995,4590,4590,4590,4590,0
20240809,133600,239064995,4590,4590,4590,4590,0
20240809,133500,239064995,4590,4590,4590,4590,11
20240809,133400,239014505,4595,4595,4595,4595,0
20240809,133300,239014505,4595,4595,4595,4595,300
20240809,133200,237636005,4600,4600,4600,4600,0
20240809,133100,237636005,4600,4595,4600,4595,1000
20240809,133000,233037310,4590,4590,4590,4590,0
20240809,132900,233037310,4590,4590,4590,4590,79
20240809,132800,232674700,4590,4595,4595,4590,380
20240809,132700,230929365,4595,4595,4595,4595,4
20240809,132600,230910985,4600,4600,4600,4600,0
20240809,132500,230910985,4600,4600,4600,4600,0
20240809,132400,230910985,4600,4600,4600,4600,0
20240809,132300,230910985,4600,4600,4600,4600,19
20240809,132200,230823585,4600,4600,4600,4600,0
20240809,132100,230823585,4600,4600,4600,4600,0
20240809,132000,230823585,4600,4600,4600,4600,0
20240809,131900,230823585,4600,4600,4600,4600,26
20240809,131800,230703985,4600,4600,4600,4600,0
20240809,131700,230703985,4600,4600,4600,4600,0
20240809,131600,230703985,4600,4600,4600,4600,0
20240809,131500,230703985,4600,4600,4600,4600,0
20240809,131400,230703985,4600,4600,4600,4600,0
20240809,131300,230703985,4600,4600,4600,4600,73
20240809,131200,230368185,4605,4605,4605,4605,0
20240809,131100,230368185,4605,4605,4605,4605,0
20240809,131000,230368185,4605,4605,4605,4605,0
20240809,130900,230368185,4605,4605,4605,4605,0
20240809,130800,230368185,4605,4600,4605,4600,30
20240809,130700,230230170,4600,4595,4600,4590,473
20240809,130600,228057120,4600,4600,4600,4600,172
20240809,130500,227265920,4600,4600,4600,4600,1600
20240809,130400,219905920,4605,4605,4605,4605,45
20240809,130300,219698695,4610,4610,4610,4610,0
20240809,130200,219698695,4610,4610,4610,4610,2
20240809,130100,219689475,4615,4615,4615,4615,0
20240809,130000,219689475,4615,4615,4615,4615,0
20240809,125900,219689475,4615,4615,4615,4615,100
20240809,125800,219227975,4615,4600,4615,4600,2
20240809,125700,219218760,4615,4615,4615,4615,0
20240809,125600,219218760,4615,4615,4615,4615,1
20240809,125500,219214145,4605,4605,4605,4605,0
20240809,125400,219214145,4605,4605,4605,4605,0
20240809,125300,219214145,4605,4605,4605,4605,702
20240809,125200,215981435,4620,4620,4620,4620,0
20240809,125100,215981435,4620,4620,4620,4620,0
20240809,125000,215981435,4620,4620,4620,4620,0
20240809,124900,215981435,4620,4620,4620,4620,0
20240809,124800,215981435,4620,4620,4620,4620,0
20240809,124700,215981435,4620,4620,4620,4620,0
20240809,124600,215981435,4620,4620,4620,4620,0
20240809,124500,215981435,4620,4620,4620,4620,0
20240809,124400,215981435,4620,4620,4620,4620,0
20240809,124300,215981435,4620,4620,4620,4620,0
20240809,124200,215981435,4620,4620,4620,4620,0
20240809,124100,215981435,4620,4620,4620,4620,1
20240809,124000,215976815,4605,4605,4605,4605,100
20240809,123900,215516315,4620,4620,4620,4620,18
20240809,123800,215433155,4600,4620,4620,4600,57
20240809,123700,215170935,4600,4605,4605,4600,1500
20240809,123600,208267705,4605,4605,4605,4605,50
20240809,123500,208037455,4620,4620,4620,4620,66
20240809,123400,207732535,4625,4625,4625,4625,0
20240809,123300,207732535,4625,4625,4625,4625,0
20240809,123200,207732535,4625,4625,4625,4625,21
20240809,123100,207635410,4610,4620,4620,4610,1026
20240809,123000,202895690,4625,4625,4625,4625,0
20240809,122900,202895690,4625,4625,4625,4625,0
20240809,122800,202895690,4625,4625,4625,4625,0
20240809,122700,202895690,4625,4625,4625,4625,0
20240809,122600,202895690,4625,4625,4625,4625,0
20240809,122500,202895690,4625,4625,4625,4625,0
20240809,122400,202895690,4625,4625,4625,4625,0
20240809,122300,202895690,4625,4625,4625,4625,0
20240809,122200,202895690,4625,4625,4625,4625,1
20240809,122100,202891065,4610,4610,4610,4610,0
20240809,122000,202891065,4610,4620,4620,4610,40
20240809,121900,202706515,4625,4625,4625,4625,0
20240809,121800,202706515,4625,4625,4625,4625,0
20240809,121700,202706515,4625,4625,4625,4625,0
20240809,121600,202706515,4625,4625,4625,4625,0
20240809,121500,202706515,4625,4625,4625,4625,1
20240809,121400,202701890,4605,4605,4605,4605,0
20240809,121300,202701890,4605,4610,4610,4605,65
20240809,121200,202402535,4625,4625,4625,4625,0
20240809,121100,202402535,4625,4625,4625,4625,0
20240809,121000,202402535,4625,4625,4625,4625,0
20240809,120900,202402535,4625,4625,4625,4625,0
20240809,120800,202402535,4625,4625,4625,4625,0
20240809,120700,202402535,4625,4625,4625,4625,0
20240809,120600,202402535,4625,4625,4625,4625,0
20240809,120500,202402535,4625,4625,4625,4625,0
20240809,120400,202402535,4625,4625,4625,4625,0
20240809,120300,202402535,4625,4605,4625,4605,501
20240809,120200,200095410,4625,4625,4625,4625,0
20240809,120100,200095410,4625,4625,4625,4625,0
20240809,120000,200095410,4625,4625,4625,4625,0
20240809,115900,200095410,4625,4625,4625,4625,0
20240809,115800,200095410,4625,4625,4625,4625,115
20240809,115700,199563535,4625,4625,4625,4625,0
20240809,115600,199563535,4625,4625,4625,4625,0
20240809,115500,199563535,4625,4625,4625,4625,1
20240809,115400,199558910,4625,4625,4625,4625,1
20240809,115300,199554285,4605,4605,4605,4605,0
20240809,115200,199554285,4605,4605,4605,4605,0
20240809,115100,199554285,4605,4625,4625,4605,69
20240809,115000,199236515,4610,4610,4610,4610,0
20240809,114900,199236515,4610,4620,4620,4610,31
20240809,114800,199093595,4625,4625,4625,4625,1
20240809,114700,199088970,4625,4625,4625,4625,0
20240809,114600,199088970,4625,4625,4625,4625,0
20240809,114500,199088970,4625,4625,4625,4625,0
20240809,114400,199088970,4625,4625,4625,4625,0
20240809,114300,199088970,4625,4625,4625,4625,0
20240809,114200,199088970,4625,4625,4625,4625,1
20240809,114100,199084345,4610,4610,4610,4610,55
20240809,114000,198830795,4610,4610,4610,4610,44
20240809,113900,198627955,4625,4625,4625,4625,0
20240809,113800,198627955,4625,4625,4625,4625,0
20240809,113700,198627955,4625,4625,4625,4625,1
20240809,113600,198623330,4625,4625,4625,4625,1
20240809,113500,198618705,4605,4605,4605,4605,6
20240809,113400,198591075,4625,4625,4625,4625,0
20240809,113300,198591075,4625,4625,4625,4625,0
20240809,113200,198591075,4625,4625,4625,4625,0
20240809,113100,198591075,4625,4625,4625,4625,0
20240809,113000,198591075,4625,4625,4625,4625,10
20240809,112900,198544825,4625,4625,4625,4625,0
20240809,112800,198544825,4625,4625,4625,4625,0
20240809,112700,198544825,4625,4625,4625,4625,0
20240809,112600,198544825,4625,4625,4625,4625,0
20240809,112500,198544825,4625,4625,4625,4625,5
20240809,112400,198521700,4625,4625,4625,4625,10
20240809,112300,198475450,4605,4605,4605,4605,1
20240809,112200,198470845,4605,4605,4605,4605,800
20240809,112100,194786845,4605,4605,4605,4605,0
20240809,112000,194786845,4605,4605,4605,4605,0
20240809,111900,194786845,4605,4605,4605,4605,11
20240809,111800,194736190,4625,4625,4625,4625,0
20240809,111700,194736190,4625,4625,4625,4625,0
20240809,111600,194736190,4625,4625,4625,4625,0
20240809,111500,194736190,4625,4625,4625,4625,1
20240809,111400,194731565,4625,4625,4625,4625,0
20240809,111300,194731565,4625,4625,4625,4625,0
20240809,111200,194731565,4625,4625,4625,4625,0
20240809,111100,194731565,4625,4625,4625,4625,0
20240809,111000,194731565,4625,4625,4625,4625,0
20240809,110900,194731565,4625,4625,4625,4625,0
20240809,110800,194731565,4625,4625,4625,4625,0
20240809,110700,194731565,4625,4630,4630,4625,2
20240809,110600,194722310,4605,4605,4605,4605,0
20240809,110500,194722310,4605,4605,4605,4605,0
20240809,110400,194722310,4605,4605,4605,4605,0
20240809,110300,194722310,4605,4605,4605,4605,0
20240809,110200,194722310,4605,4605,4605,4605,0
20240809,110100,194722310,4605,4610,4610,4605,1570
20240809,110000,187488980,4610,4610,4610,4610,0
20240809,105900,187488980,4610,4610,4610,4610,0
20240809,105800,187488980,4610,4620,4620,4610,214
20240809,105700,186501430,4635,4635,4635,4635,0
20240809,105600,186501430,4635,4635,4635,4635,0
20240809,105500,186501430,4635,4630,4635,4630,107
20240809,105400,186005835,4635,4635,4635,4635,0
20240809,105300,186005835,4635,4635,4635,4635,0
20240809,105200,186005835,4635,4635,4635,4635,10
20240809,105100,185959485,4635,4635,4635,4635,0
20240809,105000,185959485,4635,4635,4635,4635,2
20240809,104900,185950215,4635,4635,4635,4635,0
20240809,104800,185950215,4635,4635,4635,4635,0
20240809,104700,185950215,4635,4615,4635,4615,88
20240809,104600,185543235,4635,4635,4635,4635,0
20240809,104500,185543235,4635,4635,4635,4635,1
20240809,104400,185538600,4635,4635,4635,4635,1
20240809,104300,185533965,4620,4620,4620,4620,11
20240809,104200,185483145,4635,4635,4635,4635,0
20240809,104100,185483145,4635,4635,4635,4635,0
20240809,104000,185483145,4635,4635,4635,4635,21
20240809,103900,185385810,4630,4630,4630,4630,87
20240809,103800,184983000,4630,4630,4630,4630,413
20240809,103700,183070810,4625,4625,4625,4625,290
20240809,103600,181729560,4625,4625,4625,4625,95
20240809,103500,181290185,4625,4625,4625,4625,0
20240809,103400,181290185,4625,4625,4625,4625,0
20240809,103300,181290185,4625,4625,4625,4625,0
20240809,103200,181290185,4625,4625,4625,4625,0
20240809,103100,181290185,4625,4625,4625,4625,8
20240809,103000,181253185,4625,4625,4625,4625,0
20240809,102900,181253185,4625,4625,4625,4625,0
20240809,102800,181253185,4625,4625,4625,4625,1
20240809,102700,181248560,4625,4625,4625,4625,0
20240809,102600,181248560,4625,4625,4625,4625,0
20240809,102500,181248560,4625,4625,4625,4625,1
20240809,102400,181243935,4615,4615,4615,4615,0
20240809,102300,181243935,4615,4615,4615,4615,0
20240809,102200,181243935,4615,4615,4615,4615,0
20240809,102100,181243935,4615,4615,4615,4615,100
20240809,102000,180782435,4630,4630,4630,4630,0
20240809,101900,180782435,4630,4630,4630,4630,0
20240809,101800,180782435,4630,4630,4630,4630,1
20240809,101700,180777805,4635,4635,4635,4635,0
20240809,101600,180777805,4635,4635,4635,4635,0
20240809,101500,180777805,4635,4635,4635,4635,0
20240809,101400,180777805,4635,4635,4635,4635,0
20240809,101300,180777805,4635,4635,4635,4635,0
20240809,101200,180777805,4635,4635,4635,4635,1
20240809,101100,180773170,4615,4625,4625,4615,73
20240809,101000,180435745,4635,4635,4635,4635,1
20240809,100900,180431110,4630,4630,4630,4630,0
20240809,100800,180431110,4630,4630,4630,4630,1294
20240809,100700,174439890,4625,4625,4625,4625,10
20240809,100600,174393640,4630,4630,4630,4630,50
20240809,100500,174162140,4630,4630,4630,4630,0
20240809,100400,174162140,4630,4630,4630,4630,0
20240809,100300,174162140,4630,4625,4630,4625,15
20240809,100200,174092695,4625,4625,4625,4625,0
20240809,100100,174092695,4625,4625,4625,4625,0
20240809,100000,174092695,4625,4625,4625,4625,0
20240809,095900,174092695,4625,4625,4625,4625,371
20240809,095800,172376820,4630,4630,4630,4630,0
20240809,095700,172376820,4630,4630,4630,4630,30
20240809,095600,172237920,4630,4630,4630,4630,20
20240809,095500,172145320,4640,4640,4640,4640,0
20240809,095400,172145320,4640,4635,4640,4625,1235
20240809,095300,166420755,4635,4635,4635,4635,0
20240809,095200,166420755,4635,4630,4635,4630,1076
20240809,095100,161438815,4630,4630,4630,4625,24
20240809,095000,161327805,4625,4625,4625,4625,232
20240809,094900,160254805,4620,4620,4620,4620,392
20240809,094800,158443765,4620,4620,4620,4620,500
20240809,094700,156133765,4620,4605,4625,4605,11784
20240809,094600,101862460,4600,4595,4605,4595,1147
20240809,094500,96589515,4595,4600,4600,4595,17
20240809,094400,96511320,4595,4595,4595,4595,12
20240809,094300,96456180,4600,4600,4600,4600,7
20240809,094200,96423980,4600,4595,4600,4595,2
20240809,094100,96414785,4600,4595,4600,4595,43
20240809,094000,96217095,4595,4595,4595,4595,0
20240809,093900,96217095,4595,4595,4595,4595,5
20240809,093800,96194120,4600,4600,4600,4600,0
20240809,093700,96194120,4600,4600,4600,4600,2
20240809,093600,96184920,4600,4600,4600,4600,33
20240809,093500,96033120,4605,4600,4605,4600,2638
20240809,093400,83887315,4600,4600,4600,4600,0
20240809,093300,83887315,4600,4600,4600,4600,0
20240809,093200,83887315,4600,4595,4600,4590,492
20240809,093100,81625030,4595,4595,4595,4595,45
20240809,093000,81418255,4595,4595,4595,4595,0
20240809,092900,81418255,4595,4590,4595,4590,962
20240809,092800,76997965,4595,4595,4595,4595,10
20240809,092700,76952015,4595,4595,4595,4595,0
20240809,092600,76952015,4595,4595,4595,4595,150
20240809,092500,76262765,4595,4595,4595,4595,1
20240809,092400,76258170,4585,4595,4595,4585,1193
20240809,092300,70787865,4595,4595,4595,4595,102
20240809,092200,70319175,4605,4605,4605,4605,0
20240809,092100,70319175,4605,4585,4605,4585,23
20240809,092000,70213700,4585,4585,4585,4585,8
20240809,091900,70177020,4585,4585,4585,4585,900
20240809,091800,66050520,4585,4605,4605,4585,23
20240809,091700,65945045,4585,4605,4605,4585,348
20240809,091600,64342525,4605,4605,4605,4605,147
20240809,091500,63665590,4605,4605,4605,4605,0
20240809,091400,63665590,4605,4600,4605,4600,1228
20240809,091300,58011740,4600,4600,4600,4600,100
20240809,091200,57551740,4600,4600,4600,4595,194
20240809,091100,56659840,4570,4595,4600,4570,264
20240809,091000,55447310,4605,4580,4610,4570,3998
20240809,090900,37086440,4580,4580,4580,4580,138
20240809,090800,36454400,4580,4580,4580,4580,3
20240809,090700,36440660,4580,4580,4580,4580,2
20240809,090600,36431500,4570,4570,4585,4565,1199
20240809,090500,30945580,4570,4570,4570,4570,333
20240809,090400,29423770,4570,4550,4570,4550,66
20240809,090300,29122190,4570,4570,4570,4570,30
20240809,090200,28985090,4550,4540,4575,4540,1646
20240809,090100,21473395,4540,4540,4565,4525,346
20240809,090000,19898605,4510,4510,4535,4510,4410