KissMeData/014470/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185900,160811881,1792,1792,1792,1792,2396
20240809,185800,160811881,1792,1792,1792,1792,0
20240809,185700,160811881,1792,1792,1792,1792,0
20240809,185600,160811881,1792,1792,1792,1792,0
20240809,185500,160811881,1792,1792,1792,1792,0
20240809,185400,160811881,1792,1792,1792,1792,0
20240809,185300,160811881,1792,1792,1792,1792,0
20240809,185200,160811881,1792,1792,1792,1792,0
20240809,185100,160811881,1792,1792,1792,1792,0
20240809,185000,160811881,1792,1792,1792,1792,0
20240809,184900,160811881,1792,1792,1792,1792,0
20240809,184800,160811881,1792,1792,1792,1792,0
20240809,184700,160811881,1792,1792,1792,1792,0
20240809,184600,160811881,1792,1792,1792,1792,0
20240809,184500,160811881,1792,1792,1792,1792,0
20240809,184400,160811881,1792,1792,1792,1792,0
20240809,184300,160811881,1792,1792,1792,1792,0
20240809,184200,160811881,1792,1792,1792,1792,0
20240809,184100,160811881,1792,1792,1792,1792,0
20240809,184000,160811881,1792,1792,1792,1792,0
20240809,183900,160811881,1792,1792,1792,1792,0
20240809,183800,160811881,1792,1792,1792,1792,0
20240809,183700,160811881,1792,1792,1792,1792,0
20240809,183600,160811881,1792,1792,1792,1792,0
20240809,183500,160811881,1792,1792,1792,1792,0
20240809,183400,160811881,1792,1792,1792,1792,0
20240809,183300,160811881,1792,1792,1792,1792,0
20240809,183200,160811881,1792,1792,1792,1792,0
20240809,183100,160811881,1792,1792,1792,1792,0
20240809,183000,160811881,1792,1792,1792,1792,0
20240809,182900,160811881,1792,1792,1792,1792,2396
20240809,182800,160811881,1792,1792,1792,1792,0
20240809,182700,160811881,1792,1792,1792,1792,0
20240809,182600,160811881,1792,1792,1792,1792,0
20240809,182500,160811881,1792,1792,1792,1792,0
20240809,182400,160811881,1792,1792,1792,1792,0
20240809,182300,160811881,1792,1792,1792,1792,0
20240809,182200,160811881,1792,1792,1792,1792,0
20240809,182100,160811881,1792,1792,1792,1792,0
20240809,182000,160811881,1792,1792,1792,1792,0
20240809,181900,160811881,1792,1792,1792,1792,0
20240809,181800,160811881,1792,1792,1792,1792,0
20240809,181700,160811881,1792,1792,1792,1792,0
20240809,181600,160811881,1792,1792,1792,1792,0
20240809,181500,160811881,1792,1792,1792,1792,0
20240809,181400,160811881,1792,1792,1792,1792,0
20240809,181300,160811881,1792,1792,1792,1792,0
20240809,181200,160811881,1792,1792,1792,1792,0
20240809,181100,160811881,1792,1792,1792,1792,0
20240809,181000,160811881,1792,1792,1792,1792,0
20240809,180900,160811881,1792,1792,1792,1792,0
20240809,180800,160811881,1792,1792,1792,1792,0
20240809,180700,160811881,1792,1792,1792,1792,0
20240809,180600,160811881,1792,1792,1792,1792,0
20240809,180500,160811881,1792,1792,1792,1792,0
20240809,180400,160811881,1792,1792,1792,1792,0
20240809,180300,160811881,1792,1792,1792,1792,0
20240809,180200,160811881,1792,1792,1792,1792,0
20240809,180100,160811881,1792,1792,1792,1792,0
20240809,180000,160811881,1792,1792,1792,1792,0
20240809,175900,160811881,1792,1792,1792,1792,2396
20240809,175800,160811881,1792,1792,1792,1792,0
20240809,175700,160811881,1792,1792,1792,1792,0
20240809,175600,160811881,1792,1792,1792,1792,0
20240809,175500,160811881,1792,1792,1792,1792,0
20240809,175400,160811881,1792,1792,1792,1792,0
20240809,175300,160811881,1792,1792,1792,1792,0
20240809,175200,160811881,1792,1792,1792,1792,0
20240809,175100,160811881,1792,1792,1792,1792,0
20240809,175000,160811881,1792,1792,1792,1792,0
20240809,174900,160811881,1792,1792,1792,1792,0
20240809,174800,160811881,1792,1792,1792,1792,0
20240809,174700,160811881,1792,1792,1792,1792,0
20240809,174600,160811881,1792,1792,1792,1792,0
20240809,174500,160811881,1792,1792,1792,1792,0
20240809,174400,160811881,1792,1792,1792,1792,0
20240809,174300,160811881,1792,1792,1792,1792,0
20240809,174200,160811881,1792,1792,1792,1792,0
20240809,174100,160811881,1792,1792,1792,1792,0
20240809,174000,160811881,1792,1792,1792,1792,0
20240809,173900,160811881,1792,1792,1792,1792,0
20240809,173800,160811881,1792,1792,1792,1792,0
20240809,173700,160811881,1792,1792,1792,1792,0
20240809,173600,160811881,1792,1792,1792,1792,0
20240809,173500,160811881,1792,1792,1792,1792,0
20240809,173400,160811881,1792,1792,1792,1792,0
20240809,173300,160811881,1792,1792,1792,1792,0
20240809,173200,160811881,1792,1792,1792,1792,0
20240809,173100,160811881,1792,1792,1792,1792,0
20240809,173000,160811881,1792,1792,1792,1792,0
20240809,172900,160811881,1792,1792,1792,1792,2396
20240809,172800,160811881,1792,1792,1792,1792,0
20240809,172700,160811881,1792,1792,1792,1792,0
20240809,172600,160811881,1792,1792,1792,1792,0
20240809,172500,160811881,1792,1792,1792,1792,0
20240809,172400,160811881,1792,1792,1792,1792,0
20240809,172300,160811881,1792,1792,1792,1792,0
20240809,172200,160811881,1792,1792,1792,1792,0
20240809,172100,160811881,1792,1792,1792,1792,0
20240809,172000,160811881,1792,1792,1792,1792,0
20240809,171900,160811881,1792,1792,1792,1792,0
20240809,171800,160811881,1792,1792,1792,1792,0
20240809,171700,160811881,1792,1792,1792,1792,0
20240809,171600,160811881,1792,1792,1792,1792,0
20240809,171500,160811881,1792,1792,1792,1792,0
20240809,171400,160811881,1792,1792,1792,1792,0
20240809,171300,160811881,1792,1792,1792,1792,0
20240809,171200,160811881,1792,1792,1792,1792,0
20240809,171100,160811881,1792,1792,1792,1792,0
20240809,171000,160811881,1792,1792,1792,1792,0
20240809,170900,160811881,1792,1792,1792,1792,0
20240809,170800,160811881,1792,1792,1792,1792,0
20240809,170700,160811881,1792,1792,1792,1792,0
20240809,170600,160811881,1792,1792,1792,1792,0
20240809,170500,160811881,1792,1792,1792,1792,0
20240809,170400,160811881,1792,1792,1792,1792,0
20240809,170300,160811881,1792,1792,1792,1792,0
20240809,170200,160811881,1792,1792,1792,1792,0
20240809,170100,160811881,1792,1792,1792,1792,0
20240809,170000,160811881,1792,1792,1792,1792,0
20240809,165900,160811881,1792,1792,1792,1792,2396
20240809,165800,160811881,1792,1792,1792,1792,0
20240809,165700,160811881,1792,1792,1792,1792,0
20240809,165600,160811881,1792,1792,1792,1792,0
20240809,165500,160811881,1792,1792,1792,1792,0
20240809,165400,160811881,1792,1792,1792,1792,0
20240809,165300,160811881,1792,1792,1792,1792,0
20240809,165200,160811881,1792,1792,1792,1792,0
20240809,165100,160811881,1792,1792,1792,1792,0
20240809,165000,160811881,1792,1792,1792,1792,0
20240809,164900,160811881,1792,1792,1792,1792,0
20240809,164800,160811881,1792,1792,1792,1792,0
20240809,164700,160811881,1792,1792,1792,1792,0
20240809,164600,160811881,1792,1792,1792,1792,0
20240809,164500,160811881,1792,1792,1792,1792,0
20240809,164400,160811881,1792,1792,1792,1792,0
20240809,164300,160811881,1792,1792,1792,1792,0
20240809,164200,160811881,1792,1792,1792,1792,0
20240809,164100,160811881,1792,1792,1792,1792,0
20240809,164000,160811881,1792,1792,1792,1792,0
20240809,163900,160811881,1792,1792,1792,1792,0
20240809,163800,160811881,1792,1792,1792,1792,0
20240809,163700,160811881,1792,1792,1792,1792,0
20240809,163600,160811881,1792,1792,1792,1792,0
20240809,163500,160811881,1792,1792,1792,1792,0
20240809,163400,160811881,1792,1792,1792,1792,0
20240809,163300,160811881,1792,1792,1792,1792,0
20240809,163200,160811881,1792,1792,1792,1792,0
20240809,163100,160811881,1792,1792,1792,1792,0
20240809,163000,160811881,1792,1792,1792,1792,0
20240809,162900,160811881,1792,1792,1792,1792,2396
20240809,162800,160811881,1792,1792,1792,1792,0
20240809,162700,160811881,1792,1792,1792,1792,0
20240809,162600,160811881,1792,1792,1792,1792,0
20240809,162500,160811881,1792,1792,1792,1792,0
20240809,162400,160811881,1792,1792,1792,1792,0
20240809,162300,160811881,1792,1792,1792,1792,0
20240809,162200,160811881,1792,1792,1792,1792,0
20240809,162100,160811881,1792,1792,1792,1792,0
20240809,162000,160811881,1792,1792,1792,1792,0
20240809,161900,160811881,1792,1792,1792,1792,0
20240809,161800,160811881,1792,1792,1792,1792,0
20240809,161700,160811881,1792,1792,1792,1792,0
20240809,161600,160811881,1792,1792,1792,1792,0
20240809,161500,160811881,1792,1792,1792,1792,0
20240809,161400,160811881,1792,1792,1792,1792,0
20240809,161300,160811881,1792,1792,1792,1792,0
20240809,161200,160811881,1792,1792,1792,1792,0
20240809,161100,160811881,1792,1792,1792,1792,0
20240809,161000,160811881,1792,1792,1792,1792,0
20240809,160900,160811881,1792,1792,1792,1792,0
20240809,160800,160811881,1792,1792,1792,1792,0
20240809,160700,160811881,1792,1792,1792,1792,0
20240809,160600,160811881,1792,1792,1792,1792,0
20240809,160500,160811881,1792,1792,1792,1792,0
20240809,160400,160811881,1792,1792,1792,1792,0
20240809,160300,160811881,1792,1792,1792,1792,0
20240809,160200,160811881,1792,1792,1792,1792,0
20240809,160100,160811881,1792,1792,1792,1792,0
20240809,160000,160811881,1792,1792,1792,1792,0
20240809,155900,160811881,1792,1792,1792,1792,2396
20240809,155800,160811881,1792,1792,1792,1792,0
20240809,155700,160811881,1792,1792,1792,1792,0
20240809,155600,160811881,1792,1792,1792,1792,0
20240809,155500,160811881,1792,1792,1792,1792,0
20240809,155400,160811881,1792,1792,1792,1792,0
20240809,155300,160811881,1792,1792,1792,1792,0
20240809,155200,160811881,1792,1792,1792,1792,0
20240809,155100,160811881,1792,1792,1792,1792,0
20240809,155000,160811881,1792,1792,1792,1792,0
20240809,154900,160811881,1792,1792,1792,1792,0
20240809,154800,160811881,1792,1792,1792,1792,0
20240809,154700,160811881,1792,1792,1792,1792,0
20240809,154600,160811881,1792,1792,1792,1792,0
20240809,154500,160811881,1792,1792,1792,1792,0
20240809,154400,160811881,1792,1792,1792,1792,0
20240809,154300,160811881,1792,1792,1792,1792,0
20240809,154200,160811881,1792,1792,1792,1792,0
20240809,154100,160811881,1792,1792,1792,1792,0
20240809,154000,160811881,1792,1792,1792,1792,0
20240809,153900,160811881,1792,1792,1792,1792,0
20240809,153800,160811881,1792,1792,1792,1792,0
20240809,153700,160811881,1792,1792,1792,1792,0
20240809,153600,160811881,1792,1792,1792,1792,0
20240809,153500,160811881,1792,1792,1792,1792,0
20240809,153400,160811881,1792,1792,1792,1792,0
20240809,153300,160811881,1792,1792,1792,1792,0
20240809,153200,160811881,1792,1792,1792,1792,0
20240809,153100,160811881,1792,1792,1792,1792,0
20240809,153000,160811881,1792,1792,1792,1792,2396
20240809,152900,156518249,1783,1783,1783,1783,0
20240809,152800,156518249,1783,1783,1783,1783,0
20240809,152700,156518249,1783,1783,1783,1783,0
20240809,152600,156518249,1783,1783,1783,1783,0
20240809,152500,156518249,1783,1783,1783,1783,0
20240809,152400,156518249,1783,1783,1783,1783,0
20240809,152300,156518249,1783,1783,1783,1783,0
20240809,152200,156518249,1783,1783,1783,1783,0
20240809,152100,156518249,1783,1783,1783,1783,0
20240809,152000,156518249,1783,1783,1783,1783,0
20240809,151900,156518249,1783,1780,1783,1779,23
20240809,151800,156477289,1782,1780,1782,1780,61
20240809,151700,156368698,1781,1781,1781,1781,0
20240809,151600,156368698,1781,1780,1781,1780,360
20240809,151500,155727598,1780,1780,1780,1780,0
20240809,151400,155727598,1780,1780,1780,1780,0
20240809,151300,155727598,1780,1780,1780,1780,10
20240809,151200,155709798,1780,1781,1781,1780,139
20240809,151100,155462328,1782,1782,1782,1782,1
20240809,151000,155460546,1784,1784,1784,1784,0
20240809,150900,155460546,1784,1784,1784,1784,0
20240809,150800,155460546,1784,1784,1784,1784,0
20240809,150700,155460546,1784,1784,1784,1784,0
20240809,150600,155460546,1784,1784,1784,1784,0
20240809,150500,155460546,1784,1784,1784,1784,0
20240809,150400,155460546,1784,1784,1784,1784,0
20240809,150300,155460546,1784,1784,1784,1784,0
20240809,150200,155460546,1784,1784,1784,1784,23
20240809,150100,155419514,1778,1784,1784,1778,50
20240809,150000,155330602,1783,1778,1783,1778,214
20240809,145900,154949605,1783,1783,1783,1783,35
20240809,145800,154887200,1783,1783,1783,1783,0
20240809,145700,154887200,1783,1783,1783,1783,0
20240809,145600,154887200,1783,1783,1783,1783,0
20240809,145500,154887200,1783,1783,1783,1783,50
20240809,145400,154798050,1783,1783,1783,1783,0
20240809,145300,154798050,1783,1783,1783,1783,0
20240809,145200,154798050,1783,1783,1783,1783,0
20240809,145100,154798050,1783,1783,1783,1783,0
20240809,145000,154798050,1783,1783,1783,1783,11
20240809,144900,154778437,1783,1783,1783,1783,0
20240809,144800,154778437,1783,1783,1783,1783,83
20240809,144700,154630448,1784,1784,1784,1784,0
20240809,144600,154630448,1784,1784,1784,1784,0
20240809,144500,154630448,1784,1784,1784,1784,0
20240809,144400,154630448,1784,1784,1784,1784,0
20240809,144300,154630448,1784,1784,1784,1784,0
20240809,144200,154630448,1784,1784,1784,1784,0
20240809,144100,154630448,1784,1784,1784,1784,0
20240809,144000,154630448,1784,1784,1784,1784,0
20240809,143900,154630448,1784,1784,1784,1784,0
20240809,143800,154630448,1784,1784,1784,1784,0
20240809,143700,154630448,1784,1784,1784,1784,27
20240809,143600,154582280,1785,1785,1785,1785,0
20240809,143500,154582280,1785,1785,1785,1785,0
20240809,143400,154582280,1785,1785,1785,1785,0
20240809,143300,154582280,1785,1785,1785,1785,1
20240809,143200,154580495,1776,1785,1785,1776,30
20240809,143100,154527206,1776,1776,1776,1776,0
20240809,143000,154527206,1776,1775,1777,1775,172
20240809,142900,154221710,1775,1775,1775,1775,0
20240809,142800,154221710,1775,1775,1775,1775,3
20240809,142700,154216385,1771,1763,1771,1763,3034
20240809,142600,148849640,1763,1763,1763,1763,0
20240809,142500,148849640,1763,1763,1763,1763,1
20240809,142400,148847877,1769,1769,1769,1769,5
20240809,142300,148839032,1762,1762,1762,1762,0
20240809,142200,148839032,1762,1762,1762,1762,1500
20240809,142100,146196032,1769,1762,1769,1762,568
20240809,142000,145195209,1762,1762,1762,1762,1
20240809,141900,145193447,1769,1769,1769,1769,0
20240809,141800,145193447,1769,1769,1769,1769,0
20240809,141700,145193447,1769,1769,1769,1769,0
20240809,141600,145193447,1769,1769,1769,1769,0
20240809,141500,145193447,1769,1769,1769,1769,1
20240809,141400,145191678,1762,1762,1762,1762,504
20240809,141300,144303630,1770,1770,1770,1770,0
20240809,141200,144303630,1770,1770,1770,1770,0
20240809,141100,144303630,1770,1770,1770,1770,0
20240809,141000,144303630,1770,1769,1770,1769,192
20240809,140900,143963979,1769,1769,1769,1769,0
20240809,140800,143963979,1769,1769,1769,1769,30
20240809,140700,143910909,1770,1770,1770,1770,0
20240809,140600,143910909,1770,1770,1770,1770,1
20240809,140500,143909139,1760,1760,1760,1760,0
20240809,140400,143909139,1760,1760,1760,1760,0
20240809,140300,143909139,1760,1770,1770,1760,27
20240809,140200,143861609,1759,1759,1759,1759,0
20240809,140100,143861609,1759,1759,1759,1759,0
20240809,140000,143861609,1759,1759,1759,1759,0
20240809,135900,143861609,1759,1761,1761,1759,3459
20240809,135800,137775064,1769,1761,1769,1761,7
20240809,135700,137762689,1770,1770,1770,1770,0
20240809,135600,137762689,1770,1770,1770,1770,0
20240809,135500,137762689,1770,1770,1770,1770,0
20240809,135400,137762689,1770,1770,1770,1770,0
20240809,135300,137762689,1770,1770,1770,1770,1
20240809,135200,137760919,1760,1760,1760,1760,0
20240809,135100,137760919,1760,1765,1765,1760,1000
20240809,135000,135998929,1765,1765,1765,1765,1
20240809,134900,135997164,1770,1765,1770,1765,947
20240809,134800,134325704,1764,1767,1767,1764,1955
20240809,134700,130874312,1771,1771,1771,1771,0
20240809,134600,130874312,1771,1771,1771,1771,5
20240809,134500,130865457,1771,1771,1771,1771,1
20240809,134400,130863686,1766,1775,1775,1766,4841
20240809,134300,122294375,1776,1777,1777,1776,506
20240809,134200,121395483,1783,1783,1783,1783,0
20240809,134100,121395483,1783,1783,1783,1783,0
20240809,134000,121395483,1783,1783,1783,1783,0
20240809,133900,121395483,1783,1783,1783,1783,0
20240809,133800,121395483,1783,1783,1783,1783,0
20240809,133700,121395483,1783,1783,1783,1783,0
20240809,133600,121395483,1783,1783,1783,1783,0
20240809,133500,121395483,1783,1783,1783,1783,0
20240809,133400,121395483,1783,1783,1783,1783,0
20240809,133300,121395483,1783,1783,1783,1783,0
20240809,133200,121395483,1783,1783,1783,1783,0
20240809,133100,121395483,1783,1783,1783,1783,0
20240809,133000,121395483,1783,1783,1783,1783,1
20240809,132900,121393700,1776,1777,1777,1776,485
20240809,132800,120532240,1783,1783,1783,1783,0
20240809,132700,120532240,1783,1783,1783,1783,0
20240809,132600,120532240,1783,1783,1783,1783,0
20240809,132500,120532240,1783,1783,1783,1783,0
20240809,132400,120532240,1783,1783,1783,1783,0
20240809,132300,120532240,1783,1783,1783,1783,0
20240809,132200,120532240,1783,1783,1783,1783,0
20240809,132100,120532240,1783,1783,1783,1783,0
20240809,132000,120532240,1783,1783,1783,1783,0
20240809,131900,120532240,1783,1783,1783,1783,1
20240809,131800,120530457,1777,1778,1778,1777,4000
20240809,131700,113420578,1778,1783,1783,1778,5
20240809,131600,113411683,1778,1778,1778,1778,0
20240809,131500,113411683,1778,1778,1778,1778,1
20240809,131400,113409905,1777,1783,1783,1777,97
20240809,131300,113237482,1783,1783,1783,1783,0
20240809,131200,113237482,1783,1783,1783,1783,0
20240809,131100,113237482,1783,1783,1783,1783,0
20240809,131000,113237482,1783,1783,1783,1783,0
20240809,130900,113237482,1783,1783,1783,1783,0
20240809,130800,113237482,1783,1783,1783,1783,0
20240809,130700,113237482,1783,1783,1783,1783,0
20240809,130600,113237482,1783,1783,1783,1783,0
20240809,130500,113237482,1783,1783,1783,1783,0
20240809,130400,113237482,1783,1783,1783,1783,0
20240809,130300,113237482,1783,1783,1783,1783,0
20240809,130200,113237482,1783,1783,1783,1783,1122
20240809,130100,111236956,1783,1783,1783,1783,2
20240809,130000,111233390,1784,1784,1784,1784,0
20240809,125900,111233390,1784,1784,1784,1784,0
20240809,125800,111233390,1784,1784,1784,1784,0
20240809,125700,111233390,1784,1783,1784,1773,1626
20240809,125600,108345429,1784,1784,1784,1784,0
20240809,125500,108345429,1784,1784,1784,1784,0
20240809,125400,108345429,1784,1784,1784,1784,5
20240809,125300,108336509,1784,1784,1784,1784,0
20240809,125200,108336509,1784,1784,1784,1784,0
20240809,125100,108336509,1784,1784,1784,1784,0
20240809,125000,108336509,1784,1784,1784,1784,0
20240809,124900,108336509,1784,1784,1784,1784,0
20240809,124800,108336509,1784,1784,1784,1784,0
20240809,124700,108336509,1784,1784,1784,1784,0
20240809,124600,108336509,1784,1784,1784,1784,0
20240809,124500,108336509,1784,1784,1784,1784,0
20240809,124400,108336509,1784,1784,1784,1784,0
20240809,124300,108336509,1784,1785,1785,1784,1106
20240809,124200,106363390,1788,1788,1788,1788,0
20240809,124100,106363390,1788,1788,1788,1788,0
20240809,124000,106363390,1788,1788,1788,1788,0
20240809,123900,106363390,1788,1788,1788,1788,0
20240809,123800,106363390,1788,1788,1788,1788,2
20240809,123700,106359814,1789,1789,1789,1789,0
20240809,123600,106359814,1789,1788,1789,1788,2
20240809,123500,106356237,1789,1789,1789,1789,0
20240809,123400,106356237,1789,1789,1789,1789,0
20240809,123300,106356237,1789,1789,1789,1789,0
20240809,123200,106356237,1789,1789,1789,1789,0
20240809,123100,106356237,1789,1789,1789,1789,0
20240809,123000,106356237,1789,1789,1789,1789,3
20240809,122900,106350870,1788,1788,1788,1788,1432
20240809,122800,103790454,1788,1788,1788,1788,1
20240809,122700,103788666,1785,1785,1785,1785,0
20240809,122600,103788666,1785,1785,1785,1785,0
20240809,122500,103788666,1785,1785,1785,1785,0
20240809,122400,103788666,1785,1785,1785,1785,0
20240809,122300,103788666,1785,1785,1785,1785,0
20240809,122200,103788666,1785,1785,1785,1785,0
20240809,122100,103788666,1785,1785,1785,1785,63
20240809,122000,103676211,1788,1788,1788,1788,0
20240809,121900,103676211,1788,1788,1788,1788,59
20240809,121800,103570719,1788,1788,1788,1788,131
20240809,121700,103336491,1788,1788,1788,1788,100
20240809,121600,103157691,1788,1788,1788,1788,9
20240809,121500,103141599,1787,1787,1787,1787,1
20240809,121400,103139812,1788,1785,1788,1785,13
20240809,121300,103116604,1784,1784,1784,1784,0
20240809,121200,103116604,1784,1784,1784,1784,0
20240809,121100,103116604,1784,1785,1785,1784,32
20240809,121000,103059485,1785,1785,1785,1785,50
20240809,120900,102970235,1785,1785,1785,1785,79
20240809,120800,102829220,1785,1785,1785,1785,0
20240809,120700,102829220,1785,1785,1785,1785,20
20240809,120600,102793520,1785,1785,1785,1785,50
20240809,120500,102704270,1785,1785,1785,1785,100
20240809,120400,102525770,1785,1785,1785,1785,8
20240809,120300,102511490,1785,1785,1785,1785,0
20240809,120200,102511490,1785,1785,1785,1785,1
20240809,120100,102509705,1785,1785,1785,1785,1
20240809,120000,102507920,1785,1785,1785,1785,0
20240809,115900,102507920,1785,1785,1785,1785,0
20240809,115800,102507920,1785,1785,1785,1785,0
20240809,115700,102507920,1785,1785,1785,1785,0
20240809,115600,102507920,1785,1785,1785,1785,0
20240809,115500,102507920,1785,1785,1785,1785,0
20240809,115400,102507920,1785,1785,1785,1785,0
20240809,115300,102507920,1785,1785,1785,1785,146
20240809,115200,102247310,1789,1789,1789,1789,0
20240809,115100,102247310,1789,1789,1789,1789,0
20240809,115000,102247310,1789,1789,1789,1789,0
20240809,114900,102247310,1789,1789,1789,1789,0
20240809,114800,102247310,1789,1789,1789,1789,0
20240809,114700,102247310,1789,1789,1789,1789,100
20240809,114600,102068410,1789,1789,1789,1789,30
20240809,114500,102014740,1790,1790,1790,1790,0
20240809,114400,102014740,1790,1790,1790,1790,0
20240809,114300,102014740,1790,1790,1790,1790,0
20240809,114200,102014740,1790,1790,1790,1790,27
20240809,114100,101966410,1790,1785,1790,1785,1598
20240809,114000,99105995,1790,1790,1790,1790,154
20240809,113900,98830335,1790,1790,1790,1790,0
20240809,113800,98830335,1790,1794,1794,1790,101
20240809,113700,98649541,1790,1790,1790,1790,25
20240809,113600,98604791,1794,1790,1794,1790,22
20240809,113500,98565407,1790,1790,1790,1790,0
20240809,113400,98565407,1790,1790,1790,1790,1
20240809,113300,98563617,1785,1794,1794,1785,1501
20240809,113200,95883323,1793,1793,1793,1793,0
20240809,113100,95883323,1793,1793,1793,1793,0
20240809,113000,95883323,1793,1793,1793,1793,235
20240809,112900,95461968,1793,1788,1793,1788,503
20240809,112800,94561729,1789,1787,1789,1787,75
20240809,112700,94427684,1775,1779,1779,1775,10
20240809,112600,94409924,1788,1784,1788,1784,1515
20240809,112500,91706033,1784,1784,1784,1784,0
20240809,112400,91706033,1784,1784,1784,1784,5
20240809,112300,91697113,1774,1774,1774,1774,0
20240809,112200,91697113,1774,1774,1774,1774,17
20240809,112100,91666955,1784,1784,1784,1784,4
20240809,112000,91659819,1781,1781,1781,1781,0
20240809,111900,91659819,1781,1774,1781,1773,617
20240809,111800,90565634,1773,1775,1775,1773,1000
20240809,111700,88792074,1781,1777,1781,1773,1002
20240809,111600,87013946,1775,1775,1775,1775,0
20240809,111500,87013946,1775,1780,1780,1775,141
20240809,111400,86763348,1781,1782,1782,1781,395
20240809,111300,86059468,1785,1785,1785,1785,0
20240809,111200,86059468,1785,1785,1785,1785,0
20240809,111100,86059468,1785,1785,1785,1785,0
20240809,111000,86059468,1785,1785,1785,1785,0
20240809,110900,86059468,1785,1785,1785,1785,0
20240809,110800,86059468,1785,1785,1785,1785,0
20240809,110700,86059468,1785,1785,1785,1785,0
20240809,110600,86059468,1785,1785,1785,1785,0
20240809,110500,86059468,1785,1785,1785,1785,0
20240809,110400,86059468,1785,1785,1785,1785,0
20240809,110300,86059468,1785,1785,1785,1785,0
20240809,110200,86059468,1785,1785,1785,1785,100
20240809,110100,85880968,1785,1785,1785,1785,178
20240809,110000,85563238,1786,1786,1786,1786,109
20240809,105900,85368564,1786,1786,1786,1786,106
20240809,105800,85179248,1786,1786,1786,1786,1
20240809,105700,85177462,1789,1789,1789,1789,0
20240809,105600,85177462,1789,1789,1789,1789,0
20240809,105500,85177462,1789,1789,1789,1789,0
20240809,105400,85177462,1789,1789,1789,1789,5
20240809,105300,85168517,1789,1789,1789,1789,0
20240809,105200,85168517,1789,1789,1789,1789,0
20240809,105100,85168517,1789,1789,1789,1789,0
20240809,105000,85168517,1789,1789,1789,1789,0
20240809,104900,85168517,1789,1789,1789,1789,5
20240809,104800,85159572,1780,1780,1780,1780,0
20240809,104700,85159572,1780,1780,1780,1780,5
20240809,104600,85150672,1780,1780,1780,1780,1000
20240809,104500,83370672,1780,1780,1780,1780,200
20240809,104400,83014672,1790,1790,1790,1790,0
20240809,104300,83014672,1790,1790,1790,1790,0
20240809,104200,83014672,1790,1790,1790,1790,0
20240809,104100,83014672,1790,1789,1790,1789,165
20240809,104000,82719437,1790,1790,1790,1790,3
20240809,103900,82714067,1790,1785,1790,1785,3483
20240809,103800,76482948,1776,1776,1776,1776,5
20240809,103700,76474068,1784,1784,1784,1784,94
20240809,103600,76306372,1783,1782,1783,1782,1159
20240809,103500,74240626,1782,1782,1782,1782,0
20240809,103400,74240626,1782,1782,1782,1782,0
20240809,103300,74240626,1782,1782,1782,1782,0
20240809,103200,74240626,1782,1782,1782,1782,230
20240809,103100,73830766,1782,1782,1782,1782,0
20240809,103000,73830766,1782,1782,1782,1782,0
20240809,102900,73830766,1782,1782,1782,1782,0
20240809,102800,73830766,1782,1782,1782,1782,0
20240809,102700,73830766,1782,1782,1782,1782,0
20240809,102600,73830766,1782,1782,1782,1782,0
20240809,102500,73830766,1782,1782,1782,1782,1
20240809,102400,73828984,1772,1772,1772,1772,0
20240809,102300,73828984,1772,1772,1772,1772,300
20240809,102200,73297384,1782,1782,1782,1782,0
20240809,102100,73297384,1782,1782,1782,1782,100
20240809,102000,73119184,1782,1772,1782,1772,4
20240809,101900,73112066,1783,1783,1783,1783,0
20240809,101800,73112066,1783,1783,1783,1783,0
20240809,101700,73112066,1783,1783,1783,1783,0
20240809,101600,73112066,1783,1783,1783,1783,0
20240809,101500,73112066,1783,1783,1783,1783,0
20240809,101400,73112066,1783,1783,1783,1783,1
20240809,101300,73110283,1783,1783,1783,1783,0
20240809,101200,73110283,1783,1783,1783,1783,0
20240809,101100,73110283,1783,1780,1783,1780,515
20240809,101000,72193580,1780,1783,1783,1780,501
20240809,100900,71301797,1780,1780,1783,1780,1002
20240809,100800,69518231,1780,1780,1780,1780,0
20240809,100700,69518231,1780,1780,1780,1780,2
20240809,100600,69514671,1783,1783,1783,1783,2
20240809,100500,69511105,1783,1783,1783,1783,105
20240809,100400,69323890,1780,1780,1780,1780,8
20240809,100300,69309650,1784,1780,1784,1780,303
20240809,100200,68770298,1780,1784,1784,1780,601
20240809,100100,67700514,1784,1783,1784,1780,184
20240809,100000,67372514,1783,1780,1783,1780,60
20240809,095900,67265711,1783,1780,1783,1780,536
20240809,095800,66310449,1780,1780,1780,1780,4
20240809,095700,66303329,1780,1780,1780,1780,95
20240809,095600,66134229,1780,1780,1780,1779,155
20240809,095500,65858359,1780,1777,1780,1777,27
20240809,095400,65810365,1782,1782,1782,1782,0
20240809,095300,65810365,1782,1777,1782,1777,12
20240809,095200,65789036,1777,1777,1777,1777,0
20240809,095100,65789036,1777,1777,1777,1777,0
20240809,095000,65789036,1777,1771,1777,1770,1501
20240809,094900,63132159,1777,1777,1777,1777,3
20240809,094800,63126828,1777,1770,1777,1770,74
20240809,094700,62995512,1770,1770,1770,1770,118
20240809,094600,62786652,1777,1777,1777,1777,0
20240809,094500,62786652,1777,1777,1777,1777,10
20240809,094400,62768882,1777,1777,1777,1777,10
20240809,094300,62751112,1777,1777,1777,1777,0
20240809,094200,62751112,1777,1772,1777,1770,7296
20240809,094100,49833347,1771,1774,1774,1771,1000
20240809,094000,48060787,1783,1783,1783,1783,1
20240809,093900,48059004,1779,1780,1780,1779,199
20240809,093800,47704963,1783,1783,1783,1783,0
20240809,093700,47704963,1783,1783,1783,1783,1
20240809,093600,47703180,1774,1774,1774,1774,1
20240809,093500,47701406,1774,1774,1774,1774,0
20240809,093400,47701406,1774,1774,1774,1774,0
20240809,093300,47701406,1774,1774,1774,1774,150
20240809,093200,47435306,1784,1784,1784,1784,0
20240809,093100,47435306,1784,1784,1784,1784,0
20240809,093000,47435306,1784,1780,1784,1780,1610
20240809,092900,44568306,1785,1784,1785,1784,1237
20240809,092800,42361493,1783,1784,1784,1783,401
20240809,092700,41646509,1784,1784,1784,1784,1
20240809,092600,41644725,1784,1774,1784,1774,2
20240809,092500,41641167,1787,1787,1787,1787,0
20240809,092400,41641167,1787,1787,1787,1787,0
20240809,092300,41641167,1787,1773,1787,1773,11
20240809,092200,41621524,1789,1789,1789,1789,0
20240809,092100,41621524,1789,1789,1789,1789,0
20240809,092000,41621524,1789,1772,1789,1772,12
20240809,091900,41600226,1768,1775,1790,1768,14939
20240809,091800,15049185,1775,1775,1775,1775,0
20240809,091700,15049185,1775,1775,1775,1775,0
20240809,091600,15049185,1775,1774,1775,1774,1311
20240809,091500,12722280,1771,1770,1771,1770,586
20240809,091400,11684534,1770,1769,1770,1769,1592
20240809,091300,8868186,1769,1769,1769,1769,55
20240809,091200,8770891,1765,1759,1765,1759,1058
20240809,091100,6908363,1759,1759,1759,1759,3
20240809,091000,6903086,1760,1757,1760,1757,37
20240809,090900,6838010,1744,1757,1757,1744,214
20240809,090800,6462038,1755,1753,1755,1753,1425
20240809,090700,3962650,1753,1754,1754,1753,1144
20240809,090600,1956089,1754,1754,1754,1754,1
20240809,090500,1954335,1755,1750,1755,1750,815
20240809,090400,527975,1745,1745,1745,1745,0
20240809,090300,527975,1745,1745,1745,1745,42
20240809,090200,454685,1744,1744,1744,1744,20
20240809,090100,419805,1740,1740,1740,1740,1
20240809,090000,418065,1740,1735,1740,1720,241