KissMeData/056090/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,193600,478180849,1402,1402,1402,1402,1786
20240809,193500,478180849,1402,1402,1402,1402,0
20240809,193400,478180849,1402,1402,1402,1402,0
20240809,193300,478180849,1402,1402,1402,1402,0
20240809,193200,478180849,1402,1402,1402,1402,0
20240809,193100,478180849,1402,1402,1402,1402,0
20240809,193000,478180849,1402,1402,1402,1402,0
20240809,192900,478180849,1402,1402,1402,1402,0
20240809,192800,478180849,1402,1402,1402,1402,0
20240809,192700,478180849,1402,1402,1402,1402,0
20240809,192600,478180849,1402,1402,1402,1402,0
20240809,192500,478180849,1402,1402,1402,1402,0
20240809,192400,478180849,1402,1402,1402,1402,0
20240809,192300,478180849,1402,1402,1402,1402,0
20240809,192200,478180849,1402,1402,1402,1402,0
20240809,192100,478180849,1402,1402,1402,1402,0
20240809,192000,478180849,1402,1402,1402,1402,0
20240809,191900,478180849,1402,1402,1402,1402,0
20240809,191800,478180849,1402,1402,1402,1402,0
20240809,191700,478180849,1402,1402,1402,1402,0
20240809,191600,478180849,1402,1402,1402,1402,0
20240809,191500,478180849,1402,1402,1402,1402,0
20240809,191400,478180849,1402,1402,1402,1402,0
20240809,191300,478180849,1402,1402,1402,1402,0
20240809,191200,478180849,1402,1402,1402,1402,0
20240809,191100,478180849,1402,1402,1402,1402,0
20240809,191000,478180849,1402,1402,1402,1402,0
20240809,190900,478180849,1402,1402,1402,1402,0
20240809,190800,478180849,1402,1402,1402,1402,0
20240809,190700,478180849,1402,1402,1402,1402,0
20240809,190600,478180849,1402,1402,1402,1402,1786
20240809,190500,478180849,1402,1402,1402,1402,0
20240809,190400,478180849,1402,1402,1402,1402,0
20240809,190300,478180849,1402,1402,1402,1402,0
20240809,190200,478180849,1402,1402,1402,1402,0
20240809,190100,478180849,1402,1402,1402,1402,0
20240809,190000,478180849,1402,1402,1402,1402,0
20240809,185900,478180849,1402,1402,1402,1402,0
20240809,185800,478180849,1402,1402,1402,1402,0
20240809,185700,478180849,1402,1402,1402,1402,0
20240809,185600,478180849,1402,1402,1402,1402,0
20240809,185500,478180849,1402,1402,1402,1402,0
20240809,185400,478180849,1402,1402,1402,1402,0
20240809,185300,478180849,1402,1402,1402,1402,0
20240809,185200,478180849,1402,1402,1402,1402,0
20240809,185100,478180849,1402,1402,1402,1402,0
20240809,185000,478180849,1402,1402,1402,1402,0
20240809,184900,478180849,1402,1402,1402,1402,0
20240809,184800,478180849,1402,1402,1402,1402,0
20240809,184700,478180849,1402,1402,1402,1402,0
20240809,184600,478180849,1402,1402,1402,1402,0
20240809,184500,478180849,1402,1402,1402,1402,0
20240809,184400,478180849,1402,1402,1402,1402,0
20240809,184300,478180849,1402,1402,1402,1402,0
20240809,184200,478180849,1402,1402,1402,1402,0
20240809,184100,478180849,1402,1402,1402,1402,0
20240809,184000,478180849,1402,1402,1402,1402,0
20240809,183900,478180849,1402,1402,1402,1402,0
20240809,183800,478180849,1402,1402,1402,1402,0
20240809,183700,478180849,1402,1402,1402,1402,0
20240809,183600,478180849,1402,1402,1402,1402,1786
20240809,183500,478180849,1402,1402,1402,1402,0
20240809,183400,478180849,1402,1402,1402,1402,0
20240809,183300,478180849,1402,1402,1402,1402,0
20240809,183200,478180849,1402,1402,1402,1402,0
20240809,183100,478180849,1402,1402,1402,1402,0
20240809,183000,478180849,1402,1402,1402,1402,0
20240809,182900,478180849,1402,1402,1402,1402,0
20240809,182800,478180849,1402,1402,1402,1402,0
20240809,182700,478180849,1402,1402,1402,1402,0
20240809,182600,478180849,1402,1402,1402,1402,0
20240809,182500,478180849,1402,1402,1402,1402,0
20240809,182400,478180849,1402,1402,1402,1402,0
20240809,182300,478180849,1402,1402,1402,1402,0
20240809,182200,478180849,1402,1402,1402,1402,0
20240809,182100,478180849,1402,1402,1402,1402,0
20240809,182000,478180849,1402,1402,1402,1402,0
20240809,181900,478180849,1402,1402,1402,1402,0
20240809,181800,478180849,1402,1402,1402,1402,0
20240809,181700,478180849,1402,1402,1402,1402,0
20240809,181600,478180849,1402,1402,1402,1402,0
20240809,181500,478180849,1402,1402,1402,1402,0
20240809,181400,478180849,1402,1402,1402,1402,0
20240809,181300,478180849,1402,1402,1402,1402,0
20240809,181200,478180849,1402,1402,1402,1402,0
20240809,181100,478180849,1402,1402,1402,1402,0
20240809,181000,478180849,1402,1402,1402,1402,0
20240809,180900,478180849,1402,1402,1402,1402,0
20240809,180800,478180849,1402,1402,1402,1402,0
20240809,180700,478180849,1402,1402,1402,1402,0
20240809,180600,478180849,1402,1402,1402,1402,1786
20240809,180500,478180849,1402,1402,1402,1402,0
20240809,180400,478180849,1402,1402,1402,1402,0
20240809,180300,478180849,1402,1402,1402,1402,0
20240809,180200,478180849,1402,1402,1402,1402,0
20240809,180100,478180849,1402,1402,1402,1402,0
20240809,180000,478180849,1402,1402,1402,1402,0
20240809,175900,478180849,1402,1402,1402,1402,0
20240809,175800,478180849,1402,1402,1402,1402,0
20240809,175700,478180849,1402,1402,1402,1402,0
20240809,175600,478180849,1402,1402,1402,1402,0
20240809,175500,478180849,1402,1402,1402,1402,0
20240809,175400,478180849,1402,1402,1402,1402,0
20240809,175300,478180849,1402,1402,1402,1402,0
20240809,175200,478180849,1402,1402,1402,1402,0
20240809,175100,478180849,1402,1402,1402,1402,0
20240809,175000,478180849,1402,1402,1402,1402,0
20240809,174900,478180849,1402,1402,1402,1402,0
20240809,174800,478180849,1402,1402,1402,1402,0
20240809,174700,478180849,1402,1402,1402,1402,0
20240809,174600,478180849,1402,1402,1402,1402,0
20240809,174500,478180849,1402,1402,1402,1402,0
20240809,174400,478180849,1402,1402,1402,1402,0
20240809,174300,478180849,1402,1402,1402,1402,0
20240809,174200,478180849,1402,1402,1402,1402,0
20240809,174100,478180849,1402,1402,1402,1402,0
20240809,174000,478180849,1402,1402,1402,1402,0
20240809,173900,478180849,1402,1402,1402,1402,0
20240809,173800,478180849,1402,1402,1402,1402,0
20240809,173700,478180849,1402,1402,1402,1402,0
20240809,173600,478180849,1402,1402,1402,1402,1786
20240809,173500,478180849,1402,1402,1402,1402,0
20240809,173400,478180849,1402,1402,1402,1402,0
20240809,173300,478180849,1402,1402,1402,1402,0
20240809,173200,478180849,1402,1402,1402,1402,0
20240809,173100,478180849,1402,1402,1402,1402,0
20240809,173000,478180849,1402,1402,1402,1402,0
20240809,172900,478180849,1402,1402,1402,1402,0
20240809,172800,478180849,1402,1402,1402,1402,0
20240809,172700,478180849,1402,1402,1402,1402,0
20240809,172600,478180849,1402,1402,1402,1402,0
20240809,172500,478180849,1402,1402,1402,1402,0
20240809,172400,478180849,1402,1402,1402,1402,0
20240809,172300,478180849,1402,1402,1402,1402,0
20240809,172200,478180849,1402,1402,1402,1402,0
20240809,172100,478180849,1402,1402,1402,1402,0
20240809,172000,478180849,1402,1402,1402,1402,0
20240809,171900,478180849,1402,1402,1402,1402,0
20240809,171800,478180849,1402,1402,1402,1402,0
20240809,171700,478180849,1402,1402,1402,1402,0
20240809,171600,478180849,1402,1402,1402,1402,0
20240809,171500,478180849,1402,1402,1402,1402,0
20240809,171400,478180849,1402,1402,1402,1402,0
20240809,171300,478180849,1402,1402,1402,1402,0
20240809,171200,478180849,1402,1402,1402,1402,0
20240809,171100,478180849,1402,1402,1402,1402,0
20240809,171000,478180849,1402,1402,1402,1402,0
20240809,170900,478180849,1402,1402,1402,1402,0
20240809,170800,478180849,1402,1402,1402,1402,0
20240809,170700,478180849,1402,1402,1402,1402,0
20240809,170600,478180849,1402,1402,1402,1402,1786
20240809,170500,478180849,1402,1402,1402,1402,0
20240809,170400,478180849,1402,1402,1402,1402,0
20240809,170300,478180849,1402,1402,1402,1402,0
20240809,170200,478180849,1402,1402,1402,1402,0
20240809,170100,478180849,1402,1402,1402,1402,0
20240809,170000,478180849,1402,1402,1402,1402,0
20240809,165900,478180849,1402,1402,1402,1402,0
20240809,165800,478180849,1402,1402,1402,1402,0
20240809,165700,478180849,1402,1402,1402,1402,0
20240809,165600,478180849,1402,1402,1402,1402,0
20240809,165500,478180849,1402,1402,1402,1402,0
20240809,165400,478180849,1402,1402,1402,1402,0
20240809,165300,478180849,1402,1402,1402,1402,0
20240809,165200,478180849,1402,1402,1402,1402,0
20240809,165100,478180849,1402,1402,1402,1402,0
20240809,165000,478180849,1402,1402,1402,1402,0
20240809,164900,478180849,1402,1402,1402,1402,0
20240809,164800,478180849,1402,1402,1402,1402,0
20240809,164700,478180849,1402,1402,1402,1402,0
20240809,164600,478180849,1402,1402,1402,1402,0
20240809,164500,478180849,1402,1402,1402,1402,0
20240809,164400,478180849,1402,1402,1402,1402,0
20240809,164300,478180849,1402,1402,1402,1402,0
20240809,164200,478180849,1402,1402,1402,1402,0
20240809,164100,478180849,1402,1402,1402,1402,0
20240809,164000,478180849,1402,1402,1402,1402,0
20240809,163900,478180849,1402,1402,1402,1402,0
20240809,163800,478180849,1402,1402,1402,1402,0
20240809,163700,478180849,1402,1402,1402,1402,0
20240809,163600,478180849,1402,1402,1402,1402,1786
20240809,163500,478180849,1402,1402,1402,1402,0
20240809,163400,478180849,1402,1402,1402,1402,0
20240809,163300,478180849,1402,1402,1402,1402,0
20240809,163200,478180849,1402,1402,1402,1402,0
20240809,163100,478180849,1402,1402,1402,1402,0
20240809,163000,478180849,1402,1402,1402,1402,0
20240809,162900,478180849,1402,1402,1402,1402,0
20240809,162800,478180849,1402,1402,1402,1402,0
20240809,162700,478180849,1402,1402,1402,1402,0
20240809,162600,478180849,1402,1402,1402,1402,0
20240809,162500,478180849,1402,1402,1402,1402,0
20240809,162400,478180849,1402,1402,1402,1402,0
20240809,162300,478180849,1402,1402,1402,1402,0
20240809,162200,478180849,1402,1402,1402,1402,0
20240809,162100,478180849,1402,1402,1402,1402,0
20240809,162000,478180849,1402,1402,1402,1402,0
20240809,161900,478180849,1402,1402,1402,1402,0
20240809,161800,478180849,1402,1402,1402,1402,0
20240809,161700,478180849,1402,1402,1402,1402,0
20240809,161600,478180849,1402,1402,1402,1402,0
20240809,161500,478180849,1402,1402,1402,1402,0
20240809,161400,478180849,1402,1402,1402,1402,0
20240809,161300,478180849,1402,1402,1402,1402,0
20240809,161200,478180849,1402,1402,1402,1402,0
20240809,161100,478180849,1402,1402,1402,1402,0
20240809,161000,478180849,1402,1402,1402,1402,0
20240809,160900,478180849,1402,1402,1402,1402,0
20240809,160800,478180849,1402,1402,1402,1402,0
20240809,160700,478180849,1402,1402,1402,1402,0
20240809,160600,478180849,1402,1402,1402,1402,1786
20240809,160500,478180849,1402,1402,1402,1402,0
20240809,160400,478180849,1402,1402,1402,1402,0
20240809,160300,478180849,1402,1402,1402,1402,0
20240809,160200,478180849,1402,1402,1402,1402,0
20240809,160100,478180849,1402,1402,1402,1402,0
20240809,160000,478180849,1402,1402,1402,1402,0
20240809,155900,478180849,1402,1402,1402,1402,0
20240809,155800,478180849,1402,1402,1402,1402,0
20240809,155700,478180849,1402,1402,1402,1402,0
20240809,155600,478180849,1402,1402,1402,1402,0
20240809,155500,478180849,1402,1402,1402,1402,0
20240809,155400,478180849,1402,1402,1402,1402,0
20240809,155300,478180849,1402,1402,1402,1402,0
20240809,155200,478180849,1402,1402,1402,1402,0
20240809,155100,478180849,1402,1402,1402,1402,0
20240809,155000,478180849,1402,1402,1402,1402,0
20240809,154900,478180849,1402,1402,1402,1402,0
20240809,154800,478180849,1402,1402,1402,1402,0
20240809,154700,478180849,1402,1402,1402,1402,0
20240809,154600,478180849,1402,1402,1402,1402,0
20240809,154500,478180849,1402,1402,1402,1402,0
20240809,154400,478180849,1402,1402,1402,1402,0
20240809,154300,478180849,1402,1402,1402,1402,0
20240809,154200,478180849,1402,1402,1402,1402,0
20240809,154100,478180849,1402,1402,1402,1402,0
20240809,154000,478180849,1402,1402,1402,1402,0
20240809,153900,478180849,1402,1402,1402,1402,0
20240809,153800,478180849,1402,1402,1402,1402,0
20240809,153700,478180849,1402,1402,1402,1402,0
20240809,153600,478180849,1402,1402,1402,1402,1786
20240809,153500,478180849,1402,1402,1402,1402,0
20240809,153400,478180849,1402,1402,1402,1402,0
20240809,153300,478180849,1402,1402,1402,1402,0
20240809,153200,478180849,1402,1402,1402,1402,0
20240809,153100,478180849,1402,1402,1402,1402,0
20240809,153000,478180849,1402,1402,1402,1402,1786
20240809,152900,475676877,1397,1397,1397,1397,0
20240809,152800,475676877,1397,1397,1397,1397,0
20240809,152700,475676877,1397,1397,1397,1397,0
20240809,152600,475676877,1397,1397,1397,1397,0
20240809,152500,475676877,1397,1397,1397,1397,0
20240809,152400,475676877,1397,1397,1397,1397,0
20240809,152300,475676877,1397,1397,1397,1397,0
20240809,152200,475676877,1397,1397,1397,1397,0
20240809,152100,475676877,1397,1397,1397,1397,0
20240809,152000,475676877,1397,1397,1397,1397,0
20240809,151900,475676877,1397,1397,1397,1397,0
20240809,151800,475676877,1397,1397,1397,1397,66
20240809,151700,475584675,1396,1396,1396,1396,133
20240809,151600,475399007,1396,1396,1396,1396,133
20240809,151500,475213339,1400,1400,1400,1400,0
20240809,151400,475213339,1400,1400,1400,1400,0
20240809,151300,475213339,1400,1400,1400,1400,4
20240809,151200,475207739,1393,1393,1393,1392,2154
20240809,151100,472208467,1393,1396,1397,1393,4432
20240809,151000,466023394,1396,1397,1397,1395,658
20240809,150900,465104822,1398,1398,1398,1398,643
20240809,150800,464205908,1398,1398,1398,1398,32
20240809,150700,464161172,1398,1398,1398,1398,30
20240809,150600,464119232,1398,1400,1400,1398,545
20240809,150500,463357242,1400,1402,1402,1399,362
20240809,150400,462850387,1402,1402,1402,1402,0
20240809,150300,462850387,1402,1402,1402,1402,0
20240809,150200,462850387,1402,1402,1402,1402,547
20240809,150100,462083493,1402,1402,1402,1402,0
20240809,150000,462083493,1402,1403,1403,1402,671
20240809,145900,461142110,1403,1403,1403,1403,46
20240809,145800,461077572,1403,1403,1403,1403,200
20240809,145700,460796972,1402,1403,1403,1402,3
20240809,145600,460792764,1403,1403,1403,1403,51
20240809,145500,460721211,1403,1403,1403,1403,1
20240809,145400,460719808,1403,1403,1403,1403,0
20240809,145300,460719808,1403,1403,1403,1403,0
20240809,145200,460719808,1403,1403,1403,1403,0
20240809,145100,460719808,1403,1403,1403,1403,10
20240809,145000,460705778,1403,1403,1403,1403,1
20240809,144900,460704375,1403,1403,1403,1403,3
20240809,144800,460700166,1403,1403,1403,1403,0
20240809,144700,460700166,1403,1403,1403,1403,0
20240809,144600,460700166,1403,1403,1403,1403,121
20240809,144500,460530403,1403,1402,1403,1402,200
20240809,144400,460249868,1402,1403,1403,1402,14
20240809,144300,460230234,1403,1403,1403,1403,120
20240809,144200,460061874,1402,1402,1402,1402,20
20240809,144100,460033834,1403,1403,1403,1403,500
20240809,144000,459332334,1403,1403,1403,1403,0
20240809,143900,459332334,1403,1403,1403,1403,68
20240809,143800,459236930,1391,1391,1391,1391,0
20240809,143700,459236930,1391,1399,1399,1391,1000
20240809,143600,457840519,1400,1400,1400,1400,26
20240809,143500,457804119,1400,1400,1400,1400,45
20240809,143400,457741119,1400,1400,1400,1400,500
20240809,143300,457041119,1400,1400,1400,1400,0
20240809,143200,457041119,1400,1400,1400,1400,495
20240809,143100,456348119,1400,1400,1400,1400,5
20240809,143000,456341119,1400,1400,1400,1400,40
20240809,142900,456285119,1405,1405,1405,1405,0
20240809,142800,456285119,1405,1405,1405,1404,3275
20240809,142700,451683747,1406,1407,1407,1405,3952
20240809,142600,446127539,1411,1411,1411,1411,0
20240809,142500,446127539,1411,1411,1411,1411,0
20240809,142400,446127539,1411,1411,1411,1411,0
20240809,142300,446127539,1411,1410,1411,1410,163
20240809,142200,445897598,1410,1410,1410,1410,0
20240809,142100,445897598,1410,1398,1410,1397,471
20240809,142000,445239576,1397,1407,1407,1397,1600
20240809,141900,442995060,1413,1413,1413,1413,101
20240809,141800,442852347,1405,1405,1405,1405,0
20240809,141700,442852347,1405,1405,1405,1405,0
20240809,141600,442852347,1405,1405,1405,1405,0
20240809,141500,442852347,1405,1405,1405,1405,0
20240809,141400,442852347,1405,1405,1405,1405,0
20240809,141300,442852347,1405,1405,1405,1405,700
20240809,141200,441868847,1409,1409,1409,1409,0
20240809,141100,441868847,1409,1409,1409,1409,0
20240809,141000,441868847,1409,1409,1409,1409,412
20240809,140900,441288339,1398,1398,1398,1398,0
20240809,140800,441288339,1398,1398,1398,1398,0
20240809,140700,441288339,1398,1399,1399,1398,4549
20240809,140600,434928514,1398,1398,1398,1398,0
20240809,140500,434928514,1398,1398,1398,1398,0
20240809,140400,434928514,1398,1409,1409,1398,717
20240809,140300,433923695,1401,1401,1401,1401,100
20240809,140200,433783595,1400,1403,1403,1400,10615
20240809,140100,418916725,1403,1403,1404,1400,478
20240809,140000,418246475,1403,1408,1408,1403,3
20240809,135900,418242259,1410,1416,1416,1410,245
20240809,135800,417896575,1417,1417,1417,1417,0
20240809,135700,417896575,1417,1417,1417,1417,0
20240809,135600,417896575,1417,1417,1417,1417,0
20240809,135500,417896575,1417,1417,1417,1417,8
20240809,135400,417885239,1415,1415,1415,1415,0
20240809,135300,417885239,1415,1418,1418,1415,5639
20240809,135200,409898147,1418,1418,1418,1418,0
20240809,135100,409898147,1418,1418,1418,1418,0
20240809,135000,409898147,1418,1418,1418,1418,0
20240809,134900,409898147,1418,1422,1422,1418,5255
20240809,134800,402434439,1423,1424,1424,1423,269
20240809,134700,402051398,1424,1424,1424,1424,0
20240809,134600,402051398,1424,1425,1425,1424,77
20240809,134500,401941680,1426,1426,1426,1426,0
20240809,134400,401941680,1426,1426,1426,1426,20
20240809,134300,401913160,1426,1426,1426,1426,0
20240809,134200,401913160,1426,1426,1426,1426,0
20240809,134100,401913160,1426,1426,1426,1426,0
20240809,134000,401913160,1426,1426,1426,1426,0
20240809,133900,401913160,1426,1426,1426,1426,0
20240809,133800,401913160,1426,1426,1426,1426,0
20240809,133700,401913160,1426,1426,1426,1426,0
20240809,133600,401913160,1426,1426,1426,1426,79
20240809,133500,401800506,1426,1426,1426,1426,583
20240809,133400,400969148,1426,1426,1426,1426,0
20240809,133300,400969148,1426,1426,1426,1426,0
20240809,133200,400969148,1426,1426,1426,1426,0
20240809,133100,400969148,1426,1426,1426,1426,0
20240809,133000,400969148,1426,1426,1426,1426,2000
20240809,132900,398117148,1426,1426,1426,1426,1760
20240809,132800,395607388,1427,1427,1427,1427,150
20240809,132700,395393338,1427,1427,1427,1427,161
20240809,132600,395163591,1426,1425,1426,1425,2240
20240809,132500,391969538,1425,1425,1425,1425,5
20240809,132400,391962413,1426,1426,1426,1426,0
20240809,132300,391962413,1426,1426,1426,1426,0
20240809,132200,391962413,1426,1426,1426,1426,0
20240809,132100,391962413,1426,1426,1426,1426,0
20240809,132000,391962413,1426,1426,1426,1426,0
20240809,131900,391962413,1426,1426,1426,1426,0
20240809,131800,391962413,1426,1426,1426,1426,0
20240809,131700,391962413,1426,1426,1426,1426,0
20240809,131600,391962413,1426,1426,1426,1426,1274
20240809,131500,390145689,1427,1427,1427,1427,0
20240809,131400,390145689,1427,1429,1429,1427,3797
20240809,131300,384726448,1430,1430,1430,1430,1000
20240809,131200,383296448,1430,1430,1430,1430,0
20240809,131100,383296448,1430,1430,1430,1430,0
20240809,131000,383296448,1430,1432,1432,1430,30
20240809,130900,383253546,1435,1435,1435,1435,0
20240809,130800,383253546,1435,1435,1435,1435,0
20240809,130700,383253546,1435,1435,1435,1435,0
20240809,130600,383253546,1435,1435,1435,1435,0
20240809,130500,383253546,1435,1435,1435,1435,0
20240809,130400,383253546,1435,1435,1435,1435,0
20240809,130300,383253546,1435,1435,1435,1435,0
20240809,130200,383253546,1435,1435,1435,1435,0
20240809,130100,383253546,1435,1435,1435,1435,0
20240809,130000,383253546,1435,1434,1435,1434,349
20240809,125900,382752754,1435,1435,1435,1435,1
20240809,125800,382751319,1435,1435,1435,1435,1
20240809,125700,382749884,1427,1427,1427,1427,0
20240809,125600,382749884,1427,1427,1427,1427,0
20240809,125500,382749884,1427,1427,1427,1427,0
20240809,125400,382749884,1427,1427,1427,1427,0
20240809,125300,382749884,1427,1427,1427,1427,0
20240809,125200,382749884,1427,1427,1427,1427,220
20240809,125100,382435944,1426,1426,1426,1426,0
20240809,125000,382435944,1426,1426,1426,1426,0
20240809,124900,382435944,1426,1426,1426,1426,0
20240809,124800,382435944,1426,1426,1426,1426,0
20240809,124700,382435944,1426,1426,1426,1426,2
20240809,124600,382433092,1434,1434,1434,1434,133
20240809,124500,382242370,1434,1428,1434,1428,10000
20240809,124400,367910308,1428,1428,1428,1428,1000
20240809,124300,366482308,1428,1428,1428,1428,0
20240809,124200,366482308,1428,1428,1428,1428,0
20240809,124100,366482308,1428,1428,1428,1428,0
20240809,124000,366482308,1428,1428,1428,1428,0
20240809,123900,366482308,1428,1428,1428,1428,0
20240809,123800,366482308,1428,1428,1428,1428,0
20240809,123700,366482308,1428,1428,1428,1428,0
20240809,123600,366482308,1428,1426,1428,1426,200
20240809,123500,366196824,1426,1426,1426,1426,220
20240809,123400,365883104,1421,1421,1421,1421,0
20240809,123300,365883104,1421,1421,1421,1421,0
20240809,123200,365883104,1421,1421,1421,1421,0
20240809,123100,365883104,1421,1421,1421,1421,0
20240809,123000,365883104,1421,1421,1421,1421,0
20240809,122900,365883104,1421,1421,1421,1421,300
20240809,122800,365456804,1420,1420,1420,1420,0
20240809,122700,365456804,1420,1420,1420,1420,0
20240809,122600,365456804,1420,1420,1420,1420,0
20240809,122500,365456804,1420,1420,1420,1420,0
20240809,122400,365456804,1420,1420,1420,1420,0
20240809,122300,365456804,1420,1420,1420,1420,0
20240809,122200,365456804,1420,1425,1425,1420,4175
20240809,122100,359516896,1426,1426,1426,1426,2145
20240809,122000,356458126,1426,1431,1431,1426,1001
20240809,121900,355029703,1432,1432,1432,1432,0
20240809,121800,355029703,1432,1432,1432,1432,0
20240809,121700,355029703,1432,1432,1432,1432,0
20240809,121600,355029703,1432,1432,1432,1432,0
20240809,121500,355029703,1432,1432,1432,1432,0
20240809,121400,355029703,1432,1432,1432,1432,0
20240809,121300,355029703,1432,1432,1432,1432,3445
20240809,121200,350096463,1432,1432,1432,1432,0
20240809,121100,350096463,1432,1432,1432,1432,0
20240809,121000,350096463,1432,1432,1432,1432,0
20240809,120900,350096463,1432,1432,1432,1432,128
20240809,120800,349913167,1428,1428,1428,1428,0
20240809,120700,349913167,1428,1428,1428,1428,0
20240809,120600,349913167,1428,1428,1428,1428,4
20240809,120500,349907455,1428,1428,1428,1428,0
20240809,120400,349907455,1428,1428,1428,1428,0
20240809,120300,349907455,1428,1429,1429,1428,2600
20240809,120200,346193281,1429,1429,1429,1429,0
20240809,120100,346193281,1429,1431,1431,1429,349
20240809,120000,345694356,1431,1431,1431,1431,1333
20240809,115900,343786833,1431,1431,1431,1431,0
20240809,115800,343786833,1431,1431,1431,1431,349
20240809,115700,343287414,1431,1431,1431,1431,0
20240809,115600,343287414,1431,1431,1431,1431,0
20240809,115500,343287414,1431,1431,1431,1431,0
20240809,115400,343287414,1431,1431,1431,1431,216
20240809,115300,342978318,1431,1431,1431,1431,0
20240809,115200,342978318,1431,1431,1431,1431,0
20240809,115100,342978318,1431,1430,1431,1430,42
20240809,115000,342918256,1430,1431,1431,1430,316
20240809,114900,342466375,1431,1431,1431,1431,474
20240809,114800,341788081,1432,1432,1432,1432,7
20240809,114700,341778057,1432,1432,1432,1432,0
20240809,114600,341778057,1432,1432,1432,1432,139
20240809,114500,341579009,1432,1432,1432,1432,3
20240809,114400,341574713,1430,1430,1430,1430,0
20240809,114300,341574713,1430,1430,1430,1430,9
20240809,114200,341561843,1430,1430,1430,1430,701
20240809,114100,340559413,1430,1432,1432,1430,600
20240809,114000,339700813,1432,1432,1432,1432,0
20240809,113900,339700813,1432,1432,1432,1432,200
20240809,113800,339414413,1432,1432,1432,1432,1
20240809,113700,339412981,1432,1432,1432,1432,0
20240809,113600,339412981,1432,1432,1432,1432,79
20240809,113500,339299853,1432,1432,1432,1432,0
20240809,113400,339299853,1432,1429,1432,1429,11357
20240809,113300,323036641,1432,1432,1432,1432,0
20240809,113200,323036641,1432,1431,1432,1431,139
20240809,113100,322837693,1432,1432,1432,1432,0
20240809,113000,322837693,1432,1432,1432,1432,0
20240809,112900,322837693,1432,1432,1432,1432,70
20240809,112800,322737453,1432,1432,1432,1432,0
20240809,112700,322737453,1432,1432,1432,1432,2
20240809,112600,322734589,1432,1432,1432,1432,0
20240809,112500,322734589,1432,1432,1432,1432,0
20240809,112400,322734589,1432,1432,1432,1432,0
20240809,112300,322734589,1432,1432,1432,1432,0
20240809,112200,322734589,1432,1432,1432,1432,0
20240809,112100,322734589,1432,1432,1432,1432,0
20240809,112000,322734589,1432,1432,1432,1432,10
20240809,111900,322720269,1432,1432,1432,1432,0
20240809,111800,322720269,1432,1432,1432,1427,846
20240809,111700,321511797,1432,1432,1432,1432,0
20240809,111600,321511797,1432,1432,1432,1432,0
20240809,111500,321511797,1432,1432,1432,1432,0
20240809,111400,321511797,1432,1432,1432,1432,0
20240809,111300,321511797,1432,1428,1432,1428,391
20240809,111200,320952085,1428,1428,1428,1428,12
20240809,111100,320934949,1428,1428,1428,1428,0
20240809,111000,320934949,1428,1428,1428,1428,1000
20240809,110900,319506949,1428,1428,1428,1428,0
20240809,110800,319506949,1428,1428,1428,1428,0
20240809,110700,319506949,1428,1428,1428,1428,123
20240809,110600,319331305,1432,1430,1432,1430,709
20240809,110500,318316148,1432,1432,1432,1432,0
20240809,110400,318316148,1432,1432,1432,1432,0
20240809,110300,318316148,1432,1432,1432,1432,0
20240809,110200,318316148,1432,1432,1432,1432,0
20240809,110100,318316148,1432,1432,1432,1432,84
20240809,110000,318195860,1432,1432,1432,1432,0
20240809,105900,318195860,1432,1432,1432,1432,37
20240809,105800,318142876,1432,1432,1432,1432,0
20240809,105700,318142876,1432,1432,1432,1432,0
20240809,105600,318142876,1432,1432,1432,1432,0
20240809,105500,318142876,1432,1432,1432,1432,108
20240809,105400,317988220,1433,1433,1433,1433,0
20240809,105300,317988220,1433,1433,1433,1433,140
20240809,105200,317787600,1427,1427,1427,1427,0
20240809,105100,317787600,1427,1427,1427,1427,0
20240809,105000,317787600,1427,1427,1427,1427,0
20240809,104900,317787600,1427,1427,1427,1427,0
20240809,104800,317787600,1427,1427,1427,1427,10
20240809,104700,317773330,1427,1427,1427,1427,100
20240809,104600,317630630,1427,1427,1427,1427,0
20240809,104500,317630630,1427,1427,1427,1427,0
20240809,104400,317630630,1427,1427,1427,1427,614
20240809,104300,316754452,1427,1427,1427,1427,200
20240809,104200,316469052,1434,1434,1434,1434,0
20240809,104100,316469052,1434,1434,1434,1434,300
20240809,104000,316038852,1434,1434,1434,1434,0
20240809,103900,316038852,1434,1434,1434,1434,0
20240809,103800,316038852,1434,1434,1434,1434,0
20240809,103700,316038852,1434,1429,1434,1427,2015
20240809,103600,313163332,1434,1434,1434,1434,10
20240809,103500,313148992,1436,1436,1436,1436,0
20240809,103400,313148992,1436,1436,1436,1436,0
20240809,103300,313148992,1436,1436,1436,1436,1
20240809,103200,313147556,1435,1432,1435,1426,5100
20240809,103100,305837183,1424,1424,1424,1424,0
20240809,103000,305837183,1424,1424,1424,1424,0
20240809,102900,305837183,1424,1424,1424,1424,0
20240809,102800,305837183,1424,1424,1424,1424,76
20240809,102700,305728959,1432,1432,1432,1432,0
20240809,102600,305728959,1432,1424,1432,1424,34
20240809,102500,305680535,1430,1430,1430,1430,961
20240809,102400,304306305,1430,1430,1430,1430,0
20240809,102300,304306305,1430,1430,1430,1430,0
20240809,102200,304306305,1430,1430,1430,1430,64
20240809,102100,304214785,1427,1427,1427,1427,0
20240809,102000,304214785,1427,1427,1427,1425,6610
20240809,101900,294787517,1427,1427,1427,1427,400
20240809,101800,294216717,1427,1427,1427,1427,0
20240809,101700,294216717,1427,1427,1427,1427,400
20240809,101600,293645917,1427,1427,1427,1427,11
20240809,101500,293630220,1427,1427,1427,1427,2554
20240809,101400,289985662,1427,1428,1428,1427,546
20240809,101300,289206420,1432,1432,1432,1432,1343
20240809,101200,287283244,1432,1432,1432,1432,0
20240809,101100,287283244,1432,1432,1432,1432,1
20240809,101000,287281812,1427,1427,1427,1427,0
20240809,100900,287281812,1427,1433,1434,1427,13850
20240809,100800,267473746,1434,1434,1434,1434,458
20240809,100700,266816974,1435,1434,1435,1434,2
20240809,100600,266814105,1434,1434,1434,1434,0
20240809,100500,266814105,1434,1434,1434,1434,16
20240809,100400,266791161,1435,1435,1435,1435,0
20240809,100300,266791161,1435,1435,1435,1435,69
20240809,100200,266692146,1435,1435,1435,1435,5
20240809,100100,266684971,1435,1435,1435,1435,1
20240809,100000,266683536,1435,1435,1435,1435,0
20240809,095900,266683536,1435,1435,1435,1435,1
20240809,095800,266682101,1435,1435,1435,1435,1
20240809,095700,266680666,1435,1432,1435,1432,431
20240809,095600,266062240,1432,1431,1432,1431,781
20240809,095500,264943850,1431,1431,1431,1431,1
20240809,095400,264942419,1432,1432,1432,1432,0
20240809,095300,264942419,1432,1432,1432,1432,235
20240809,095200,264605899,1432,1432,1432,1432,0
20240809,095100,264605899,1432,1435,1435,1432,110
20240809,095000,264448349,1435,1435,1435,1432,2363
20240809,094900,261057918,1435,1435,1435,1435,532
20240809,094800,260294498,1435,1435,1435,1435,1000
20240809,094700,258859498,1435,1434,1435,1434,1000
20240809,094600,257424598,1435,1435,1435,1435,0
20240809,094500,257424598,1435,1435,1435,1435,0
20240809,094400,257424598,1435,1435,1435,1435,1000
20240809,094300,255989598,1430,1430,1430,1430,1
20240809,094200,255988168,1430,1430,1430,1430,557
20240809,094100,255191658,1430,1443,1443,1430,1057
20240809,094000,253674900,1436,1444,1444,1436,6403
20240809,093900,244476968,1444,1442,1444,1442,125
20240809,093800,244296487,1444,1444,1444,1444,30
20240809,093700,244253167,1445,1445,1445,1440,994
20240809,093600,242816937,1445,1435,1445,1435,19656
20240809,093500,214550093,1435,1430,1435,1430,12224
20240809,093400,197039498,1430,1427,1430,1427,9931
20240809,093300,182851798,1425,1425,1425,1425,1
20240809,093200,182850373,1429,1429,1429,1429,1203
20240809,093100,181131286,1429,1429,1429,1429,0
20240809,093000,181131286,1429,1429,1429,1429,0
20240809,092900,181131286,1429,1426,1429,1426,1554
20240809,092800,178914671,1426,1425,1426,1425,304
20240809,092700,178481467,1426,1426,1426,1426,1
20240809,092600,178480041,1420,1420,1421,1418,21311
20240809,092500,148215889,1422,1423,1423,1422,4792
20240809,092400,141398873,1423,1423,1423,1423,4734
20240809,092300,134662391,1431,1432,1432,1431,5191
20240809,092200,127229070,1432,1432,1432,1432,2
20240809,092100,127226206,1431,1430,1431,1424,2324
20240809,092000,123904384,1429,1430,1432,1429,1116
20240809,091900,122308703,1433,1427,1433,1425,11753
20240809,091800,105512815,1426,1425,1426,1425,4404
20240809,091700,99235445,1423,1424,1424,1423,2820
20240809,091600,95220765,1424,1425,1425,1418,150
20240809,091500,95007443,1425,1425,1425,1425,1
20240809,091400,95006018,1423,1424,1424,1423,3557
20240809,091300,89944094,1423,1422,1423,1422,1567
20240809,091200,87714254,1423,1423,1423,1423,2049
20240809,091100,84798527,1425,1420,1425,1420,1686
20240809,091000,82396847,1428,1428,1428,1428,20
20240809,090900,82368287,1429,1429,1429,1429,0
20240809,090800,82368287,1429,1427,1429,1427,1035
20240809,090700,80891334,1427,1422,1427,1422,1305
20240809,090600,79030994,1420,1420,1420,1418,1919
20240809,090500,76306444,1420,1414,1420,1413,7129
20240809,090400,66192817,1414,1400,1414,1400,4598
20240809,090300,59731753,1399,1387,1399,1387,5801
20240809,090200,51649506,1387,1385,1395,1385,3202
20240809,090100,47211716,1378,1395,1395,1378,424
20240809,090000,46625694,1395,1366,1400,1366,34119