KissMeData/123750/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201600,38208764,1510,1510,1510,1510,1176
20240806,201500,38208764,1510,1510,1510,1510,0
20240806,201400,38208764,1510,1510,1510,1510,0
20240806,201300,38208764,1510,1510,1510,1510,0
20240806,201200,38208764,1510,1510,1510,1510,0
20240806,201100,38208764,1510,1510,1510,1510,0
20240806,201000,38208764,1510,1510,1510,1510,0
20240806,200900,38208764,1510,1510,1510,1510,0
20240806,200800,38208764,1510,1510,1510,1510,0
20240806,200700,38208764,1510,1510,1510,1510,0
20240806,200600,38208764,1510,1510,1510,1510,0
20240806,200500,38208764,1510,1510,1510,1510,0
20240806,200400,38208764,1510,1510,1510,1510,0
20240806,200300,38208764,1510,1510,1510,1510,0
20240806,200200,38208764,1510,1510,1510,1510,0
20240806,200100,38208764,1510,1510,1510,1510,0
20240806,200000,38208764,1510,1510,1510,1510,0
20240806,195900,38208764,1510,1510,1510,1510,0
20240806,195800,38208764,1510,1510,1510,1510,0
20240806,195700,38208764,1510,1510,1510,1510,0
20240806,195600,38208764,1510,1510,1510,1510,0
20240806,195500,38208764,1510,1510,1510,1510,0
20240806,195400,38208764,1510,1510,1510,1510,0
20240806,195300,38208764,1510,1510,1510,1510,0
20240806,195200,38208764,1510,1510,1510,1510,0
20240806,195100,38208764,1510,1510,1510,1510,0
20240806,195000,38208764,1510,1510,1510,1510,0
20240806,194900,38208764,1510,1510,1510,1510,0
20240806,194800,38208764,1510,1510,1510,1510,0
20240806,194700,38208764,1510,1510,1510,1510,0
20240806,194600,38208764,1510,1510,1510,1510,1176
20240806,194500,38208764,1510,1510,1510,1510,0
20240806,194400,38208764,1510,1510,1510,1510,0
20240806,194300,38208764,1510,1510,1510,1510,0
20240806,194200,38208764,1510,1510,1510,1510,0
20240806,194100,38208764,1510,1510,1510,1510,0
20240806,194000,38208764,1510,1510,1510,1510,0
20240806,193900,38208764,1510,1510,1510,1510,0
20240806,193800,38208764,1510,1510,1510,1510,0
20240806,193700,38208764,1510,1510,1510,1510,0
20240806,193600,38208764,1510,1510,1510,1510,0
20240806,193500,38208764,1510,1510,1510,1510,0
20240806,193400,38208764,1510,1510,1510,1510,0
20240806,193300,38208764,1510,1510,1510,1510,0
20240806,193200,38208764,1510,1510,1510,1510,0
20240806,193100,38208764,1510,1510,1510,1510,0
20240806,193000,38208764,1510,1510,1510,1510,0
20240806,192900,38208764,1510,1510,1510,1510,0
20240806,192800,38208764,1510,1510,1510,1510,0
20240806,192700,38208764,1510,1510,1510,1510,0
20240806,192600,38208764,1510,1510,1510,1510,0
20240806,192500,38208764,1510,1510,1510,1510,0
20240806,192400,38208764,1510,1510,1510,1510,0
20240806,192300,38208764,1510,1510,1510,1510,0
20240806,192200,38208764,1510,1510,1510,1510,0
20240806,192100,38208764,1510,1510,1510,1510,0
20240806,192000,38208764,1510,1510,1510,1510,0
20240806,191900,38208764,1510,1510,1510,1510,0
20240806,191800,38208764,1510,1510,1510,1510,0
20240806,191700,38208764,1510,1510,1510,1510,0
20240806,191600,38208764,1510,1510,1510,1510,1176
20240806,191500,38208764,1510,1510,1510,1510,0
20240806,191400,38208764,1510,1510,1510,1510,0
20240806,191300,38208764,1510,1510,1510,1510,0
20240806,191200,38208764,1510,1510,1510,1510,0
20240806,191100,38208764,1510,1510,1510,1510,0
20240806,191000,38208764,1510,1510,1510,1510,0
20240806,190900,38208764,1510,1510,1510,1510,0
20240806,190800,38208764,1510,1510,1510,1510,0
20240806,190700,38208764,1510,1510,1510,1510,0
20240806,190600,38208764,1510,1510,1510,1510,0
20240806,190500,38208764,1510,1510,1510,1510,0
20240806,190400,38208764,1510,1510,1510,1510,0
20240806,190300,38208764,1510,1510,1510,1510,0
20240806,190200,38208764,1510,1510,1510,1510,0
20240806,190100,38208764,1510,1510,1510,1510,0
20240806,190000,38208764,1510,1510,1510,1510,0
20240806,185900,38208764,1510,1510,1510,1510,0
20240806,185800,38208764,1510,1510,1510,1510,0
20240806,185700,38208764,1510,1510,1510,1510,0
20240806,185600,38208764,1510,1510,1510,1510,0
20240806,185500,38208764,1510,1510,1510,1510,0
20240806,185400,38208764,1510,1510,1510,1510,0
20240806,185300,38208764,1510,1510,1510,1510,0
20240806,185200,38208764,1510,1510,1510,1510,0
20240806,185100,38208764,1510,1510,1510,1510,0
20240806,185000,38208764,1510,1510,1510,1510,0
20240806,184900,38208764,1510,1510,1510,1510,0
20240806,184800,38208764,1510,1510,1510,1510,0
20240806,184700,38208764,1510,1510,1510,1510,0
20240806,184600,38208764,1510,1510,1510,1510,1176
20240806,184500,38208764,1510,1510,1510,1510,0
20240806,184400,38208764,1510,1510,1510,1510,0
20240806,184300,38208764,1510,1510,1510,1510,0
20240806,184200,38208764,1510,1510,1510,1510,0
20240806,184100,38208764,1510,1510,1510,1510,0
20240806,184000,38208764,1510,1510,1510,1510,0
20240806,183900,38208764,1510,1510,1510,1510,0
20240806,183800,38208764,1510,1510,1510,1510,0
20240806,183700,38208764,1510,1510,1510,1510,0
20240806,183600,38208764,1510,1510,1510,1510,0
20240806,183500,38208764,1510,1510,1510,1510,0
20240806,183400,38208764,1510,1510,1510,1510,0
20240806,183300,38208764,1510,1510,1510,1510,0
20240806,183200,38208764,1510,1510,1510,1510,0
20240806,183100,38208764,1510,1510,1510,1510,0
20240806,183000,38208764,1510,1510,1510,1510,0
20240806,182900,38208764,1510,1510,1510,1510,0
20240806,182800,38208764,1510,1510,1510,1510,0
20240806,182700,38208764,1510,1510,1510,1510,0
20240806,182600,38208764,1510,1510,1510,1510,0
20240806,182500,38208764,1510,1510,1510,1510,0
20240806,182400,38208764,1510,1510,1510,1510,0
20240806,182300,38208764,1510,1510,1510,1510,0
20240806,182200,38208764,1510,1510,1510,1510,0
20240806,182100,38208764,1510,1510,1510,1510,0
20240806,182000,38208764,1510,1510,1510,1510,0
20240806,181900,38208764,1510,1510,1510,1510,0
20240806,181800,38208764,1510,1510,1510,1510,0
20240806,181700,38208764,1510,1510,1510,1510,0
20240806,181600,38208764,1510,1510,1510,1510,1176
20240806,181500,38208764,1510,1510,1510,1510,0
20240806,181400,38208764,1510,1510,1510,1510,0
20240806,181300,38208764,1510,1510,1510,1510,0
20240806,181200,38208764,1510,1510,1510,1510,0
20240806,181100,38208764,1510,1510,1510,1510,0
20240806,181000,38208764,1510,1510,1510,1510,0
20240806,180900,38208764,1510,1510,1510,1510,0
20240806,180800,38208764,1510,1510,1510,1510,0
20240806,180700,38208764,1510,1510,1510,1510,0
20240806,180600,38208764,1510,1510,1510,1510,0
20240806,180500,38208764,1510,1510,1510,1510,0
20240806,180400,38208764,1510,1510,1510,1510,0
20240806,180300,38208764,1510,1510,1510,1510,0
20240806,180200,38208764,1510,1510,1510,1510,0
20240806,180100,38208764,1510,1510,1510,1510,0
20240806,180000,38208764,1510,1510,1510,1510,0
20240806,175900,38208764,1510,1510,1510,1510,0
20240806,175800,38208764,1510,1510,1510,1510,0
20240806,175700,38208764,1510,1510,1510,1510,0
20240806,175600,38208764,1510,1510,1510,1510,0
20240806,175500,38208764,1510,1510,1510,1510,0
20240806,175400,38208764,1510,1510,1510,1510,0
20240806,175300,38208764,1510,1510,1510,1510,0
20240806,175200,38208764,1510,1510,1510,1510,0
20240806,175100,38208764,1510,1510,1510,1510,0
20240806,175000,38208764,1510,1510,1510,1510,0
20240806,174900,38208764,1510,1510,1510,1510,0
20240806,174800,38208764,1510,1510,1510,1510,0
20240806,174700,38208764,1510,1510,1510,1510,0
20240806,174600,38208764,1510,1510,1510,1510,1176
20240806,174500,38208764,1510,1510,1510,1510,0
20240806,174400,38208764,1510,1510,1510,1510,0
20240806,174300,38208764,1510,1510,1510,1510,0
20240806,174200,38208764,1510,1510,1510,1510,0
20240806,174100,38208764,1510,1510,1510,1510,0
20240806,174000,38208764,1510,1510,1510,1510,0
20240806,173900,38208764,1510,1510,1510,1510,0
20240806,173800,38208764,1510,1510,1510,1510,0
20240806,173700,38208764,1510,1510,1510,1510,0
20240806,173600,38208764,1510,1510,1510,1510,0
20240806,173500,38208764,1510,1510,1510,1510,0
20240806,173400,38208764,1510,1510,1510,1510,0
20240806,173300,38208764,1510,1510,1510,1510,0
20240806,173200,38208764,1510,1510,1510,1510,0
20240806,173100,38208764,1510,1510,1510,1510,0
20240806,173000,38208764,1510,1510,1510,1510,0
20240806,172900,38208764,1510,1510,1510,1510,0
20240806,172800,38208764,1510,1510,1510,1510,0
20240806,172700,38208764,1510,1510,1510,1510,0
20240806,172600,38208764,1510,1510,1510,1510,0
20240806,172500,38208764,1510,1510,1510,1510,0
20240806,172400,38208764,1510,1510,1510,1510,0
20240806,172300,38208764,1510,1510,1510,1510,0
20240806,172200,38208764,1510,1510,1510,1510,0
20240806,172100,38208764,1510,1510,1510,1510,0
20240806,172000,38208764,1510,1510,1510,1510,0
20240806,171900,38208764,1510,1510,1510,1510,0
20240806,171800,38208764,1510,1510,1510,1510,0
20240806,171700,38208764,1510,1510,1510,1510,0
20240806,171600,38208764,1510,1510,1510,1510,1176
20240806,171500,38208764,1510,1510,1510,1510,0
20240806,171400,38208764,1510,1510,1510,1510,0
20240806,171300,38208764,1510,1510,1510,1510,0
20240806,171200,38208764,1510,1510,1510,1510,0
20240806,171100,38208764,1510,1510,1510,1510,0
20240806,171000,38208764,1510,1510,1510,1510,0
20240806,170900,38208764,1510,1510,1510,1510,0
20240806,170800,38208764,1510,1510,1510,1510,0
20240806,170700,38208764,1510,1510,1510,1510,0
20240806,170600,38208764,1510,1510,1510,1510,0
20240806,170500,38208764,1510,1510,1510,1510,0
20240806,170400,38208764,1510,1510,1510,1510,0
20240806,170300,38208764,1510,1510,1510,1510,0
20240806,170200,38208764,1510,1510,1510,1510,0
20240806,170100,38208764,1510,1510,1510,1510,0
20240806,170000,38208764,1510,1510,1510,1510,0
20240806,165900,38208764,1510,1510,1510,1510,0
20240806,165800,38208764,1510,1510,1510,1510,0
20240806,165700,38208764,1510,1510,1510,1510,0
20240806,165600,38208764,1510,1510,1510,1510,0
20240806,165500,38208764,1510,1510,1510,1510,0
20240806,165400,38208764,1510,1510,1510,1510,0
20240806,165300,38208764,1510,1510,1510,1510,0
20240806,165200,38208764,1510,1510,1510,1510,0
20240806,165100,38208764,1510,1510,1510,1510,0
20240806,165000,38208764,1510,1510,1510,1510,0
20240806,164900,38208764,1510,1510,1510,1510,0
20240806,164800,38208764,1510,1510,1510,1510,0
20240806,164700,38208764,1510,1510,1510,1510,0
20240806,164600,38208764,1510,1510,1510,1510,1176
20240806,164500,38208764,1510,1510,1510,1510,0
20240806,164400,38208764,1510,1510,1510,1510,0
20240806,164300,38208764,1510,1510,1510,1510,0
20240806,164200,38208764,1510,1510,1510,1510,0
20240806,164100,38208764,1510,1510,1510,1510,0
20240806,164000,38208764,1510,1510,1510,1510,0
20240806,163900,38208764,1510,1510,1510,1510,0
20240806,163800,38208764,1510,1510,1510,1510,0
20240806,163700,38208764,1510,1510,1510,1510,0
20240806,163600,38208764,1510,1510,1510,1510,0
20240806,163500,38208764,1510,1510,1510,1510,0
20240806,163400,38208764,1510,1510,1510,1510,0
20240806,163300,38208764,1510,1510,1510,1510,0
20240806,163200,38208764,1510,1510,1510,1510,0
20240806,163100,38208764,1510,1510,1510,1510,0
20240806,163000,38208764,1510,1510,1510,1510,0
20240806,162900,38208764,1510,1510,1510,1510,0
20240806,162800,38208764,1510,1510,1510,1510,0
20240806,162700,38208764,1510,1510,1510,1510,0
20240806,162600,38208764,1510,1510,1510,1510,0
20240806,162500,38208764,1510,1510,1510,1510,0
20240806,162400,38208764,1510,1510,1510,1510,0
20240806,162300,38208764,1510,1510,1510,1510,0
20240806,162200,38208764,1510,1510,1510,1510,0
20240806,162100,38208764,1510,1510,1510,1510,0
20240806,162000,38208764,1510,1510,1510,1510,0
20240806,161900,38208764,1510,1510,1510,1510,0
20240806,161800,38208764,1510,1510,1510,1510,0
20240806,161700,38208764,1510,1510,1510,1510,0
20240806,161600,38208764,1510,1510,1510,1510,1176
20240806,161500,38208764,1510,1510,1510,1510,0
20240806,161400,38208764,1510,1510,1510,1510,0
20240806,161300,38208764,1510,1510,1510,1510,0
20240806,161200,38208764,1510,1510,1510,1510,0
20240806,161100,38208764,1510,1510,1510,1510,0
20240806,161000,38208764,1510,1510,1510,1510,0
20240806,160900,38208764,1510,1510,1510,1510,0
20240806,160800,38208764,1510,1510,1510,1510,0
20240806,160700,38208764,1510,1510,1510,1510,0
20240806,160600,38208764,1510,1510,1510,1510,0
20240806,160500,38208764,1510,1510,1510,1510,0
20240806,160400,38208764,1510,1510,1510,1510,0
20240806,160300,38208764,1510,1510,1510,1510,0
20240806,160200,38208764,1510,1510,1510,1510,0
20240806,160100,38208764,1510,1510,1510,1510,0
20240806,160000,38208764,1510,1510,1510,1510,0
20240806,155900,38208764,1510,1510,1510,1510,0
20240806,155800,38208764,1510,1510,1510,1510,0
20240806,155700,38208764,1510,1510,1510,1510,0
20240806,155600,38208764,1510,1510,1510,1510,0
20240806,155500,38208764,1510,1510,1510,1510,0
20240806,155400,38208764,1510,1510,1510,1510,0
20240806,155300,38208764,1510,1510,1510,1510,0
20240806,155200,38208764,1510,1510,1510,1510,0
20240806,155100,38208764,1510,1510,1510,1510,0
20240806,155000,38208764,1510,1510,1510,1510,0
20240806,154900,38208764,1510,1510,1510,1510,0
20240806,154800,38208764,1510,1510,1510,1510,0
20240806,154700,38208764,1510,1510,1510,1510,0
20240806,154600,38208764,1510,1510,1510,1510,1176
20240806,154500,38208764,1510,1510,1510,1510,0
20240806,154400,38208764,1510,1510,1510,1510,0
20240806,154300,38208764,1510,1510,1510,1510,0
20240806,154200,38208764,1510,1510,1510,1510,0
20240806,154100,38208764,1510,1510,1510,1510,0
20240806,154000,38208764,1510,1510,1510,1510,0
20240806,153900,38208764,1510,1510,1510,1510,0
20240806,153800,38208764,1510,1510,1510,1510,0
20240806,153700,38208764,1510,1510,1510,1510,0
20240806,153600,38208764,1510,1510,1510,1510,0
20240806,153500,38208764,1510,1510,1510,1510,0
20240806,153400,38208764,1510,1510,1510,1510,0
20240806,153300,38208764,1510,1510,1510,1510,0
20240806,153200,38208764,1510,1510,1510,1510,0
20240806,153100,38208764,1510,1510,1510,1510,0
20240806,153000,38208764,1510,1510,1510,1510,1176
20240806,152900,36433004,1510,1510,1510,1510,0
20240806,152800,36433004,1510,1510,1510,1510,0
20240806,152700,36433004,1510,1510,1510,1510,0
20240806,152600,36433004,1510,1510,1510,1510,0
20240806,152500,36433004,1510,1510,1510,1510,0
20240806,152400,36433004,1510,1510,1510,1510,0
20240806,152300,36433004,1510,1510,1510,1510,0
20240806,152200,36433004,1510,1510,1510,1510,0
20240806,152100,36433004,1510,1510,1510,1510,0
20240806,152000,36433004,1510,1510,1510,1510,0
20240806,151900,36433004,1510,1510,1510,1510,77
20240806,151800,36316734,1510,1510,1510,1510,196
20240806,151700,36020774,1510,1510,1510,1510,0
20240806,151600,36020774,1510,1510,1510,1510,0
20240806,151500,36020774,1510,1510,1510,1510,2
20240806,151400,36017754,1510,1510,1510,1510,0
20240806,151300,36017754,1510,1510,1510,1510,0
20240806,151200,36017754,1510,1510,1510,1510,0
20240806,151100,36017754,1510,1510,1510,1510,0
20240806,151000,36017754,1510,1510,1510,1510,0
20240806,150900,36017754,1510,1510,1510,1510,0
20240806,150800,36017754,1510,1510,1510,1510,7
20240806,150700,36007184,1510,1510,1510,1510,0
20240806,150600,36007184,1510,1510,1510,1510,0
20240806,150500,36007184,1510,1510,1510,1510,0
20240806,150400,36007184,1510,1510,1510,1510,0
20240806,150300,36007184,1510,1510,1510,1510,0
20240806,150200,36007184,1510,1510,1510,1510,0
20240806,150100,36007184,1510,1510,1510,1510,0
20240806,150000,36007184,1510,1510,1510,1510,0
20240806,145900,36007184,1510,1510,1510,1510,0
20240806,145800,36007184,1510,1510,1510,1510,0
20240806,145700,36007184,1510,1510,1510,1510,0
20240806,145600,36007184,1510,1510,1510,1510,2
20240806,145500,36004164,1510,1510,1510,1510,0
20240806,145400,36004164,1510,1510,1510,1510,0
20240806,145300,36004164,1510,1510,1510,1510,0
20240806,145200,36004164,1510,1510,1510,1510,0
20240806,145100,36004164,1510,1510,1510,1510,0
20240806,145000,36004164,1510,1510,1510,1510,63
20240806,144900,35909034,1510,1510,1510,1510,0
20240806,144800,35909034,1510,1510,1510,1510,0
20240806,144700,35909034,1510,1510,1510,1510,0
20240806,144600,35909034,1510,1510,1510,1510,0
20240806,144500,35909034,1510,1510,1510,1510,0
20240806,144400,35909034,1510,1510,1510,1510,30
20240806,144300,35863734,1510,1508,1510,1507,286
20240806,144200,35432317,1512,1508,1512,1507,170
20240806,144100,35175913,1508,1508,1508,1508,33
20240806,144000,35126149,1508,1508,1508,1508,0
20240806,143900,35126149,1508,1508,1508,1508,0
20240806,143800,35126149,1508,1508,1508,1508,83
20240806,143700,35000985,1508,1508,1508,1508,0
20240806,143600,35000985,1508,1508,1508,1508,0
20240806,143500,35000985,1508,1508,1508,1508,0
20240806,143400,35000985,1508,1508,1508,1508,0
20240806,143300,35000985,1508,1508,1508,1508,0
20240806,143200,35000985,1508,1508,1508,1508,0
20240806,143100,35000985,1508,1508,1508,1508,0
20240806,143000,35000985,1508,1508,1508,1508,0
20240806,142900,35000985,1508,1508,1508,1508,0
20240806,142800,35000985,1508,1508,1508,1508,0
20240806,142700,35000985,1508,1508,1508,1508,2
20240806,142600,34997969,1512,1508,1512,1508,56
20240806,142500,34913513,1518,1518,1518,1518,0
20240806,142400,34913513,1518,1518,1518,1518,0
20240806,142300,34913513,1518,1518,1518,1518,0
20240806,142200,34913513,1518,1518,1518,1518,0
20240806,142100,34913513,1518,1518,1518,1518,0
20240806,142000,34913513,1518,1518,1518,1518,0
20240806,141900,34913513,1518,1518,1518,1518,0
20240806,141800,34913513,1518,1518,1518,1518,0
20240806,141700,34913513,1518,1518,1518,1518,0
20240806,141600,34913513,1518,1518,1518,1518,0
20240806,141500,34913513,1518,1518,1518,1518,0
20240806,141400,34913513,1518,1518,1518,1518,0
20240806,141300,34913513,1518,1518,1518,1518,50
20240806,141200,34837613,1518,1518,1518,1518,0
20240806,141100,34837613,1518,1518,1518,1518,0
20240806,141000,34837613,1518,1518,1518,1518,0
20240806,140900,34837613,1518,1518,1518,1518,0
20240806,140800,34837613,1518,1518,1518,1518,0
20240806,140700,34837613,1518,1518,1518,1518,0
20240806,140600,34837613,1518,1518,1518,1518,0
20240806,140500,34837613,1518,1518,1518,1518,0
20240806,140400,34837613,1518,1518,1518,1518,0
20240806,140300,34837613,1518,1518,1518,1518,0
20240806,140200,34837613,1518,1518,1518,1518,0
20240806,140100,34837613,1518,1518,1518,1518,0
20240806,140000,34837613,1518,1518,1518,1518,0
20240806,135900,34837613,1518,1518,1518,1518,0
20240806,135800,34837613,1518,1518,1518,1518,0
20240806,135700,34837613,1518,1518,1518,1518,0
20240806,135600,34837613,1518,1518,1518,1518,0
20240806,135500,34837613,1518,1518,1518,1518,0
20240806,135400,34837613,1518,1518,1518,1518,0
20240806,135300,34837613,1518,1518,1518,1518,0
20240806,135200,34837613,1518,1518,1518,1518,0
20240806,135100,34837613,1518,1518,1518,1518,0
20240806,135000,34837613,1518,1518,1518,1518,0
20240806,134900,34837613,1518,1518,1518,1518,0
20240806,134800,34837613,1518,1518,1518,1518,0
20240806,134700,34837613,1518,1518,1518,1518,0
20240806,134600,34837613,1518,1518,1518,1518,0
20240806,134500,34837613,1518,1518,1518,1518,0
20240806,134400,34837613,1518,1518,1518,1518,0
20240806,134300,34837613,1518,1518,1518,1518,0
20240806,134200,34837613,1518,1518,1518,1518,0
20240806,134100,34837613,1518,1518,1518,1518,0
20240806,134000,34837613,1518,1518,1518,1518,0
20240806,133900,34837613,1518,1518,1518,1518,0
20240806,133800,34837613,1518,1518,1518,1518,0
20240806,133700,34837613,1518,1518,1518,1518,0
20240806,133600,34837613,1518,1518,1518,1518,0
20240806,133500,34837613,1518,1518,1518,1518,0
20240806,133400,34837613,1518,1518,1518,1518,0
20240806,133300,34837613,1518,1518,1518,1518,0
20240806,133200,34837613,1518,1507,1518,1506,222
20240806,133100,34502966,1519,1519,1519,1519,167
20240806,133000,34249293,1519,1519,1519,1519,0
20240806,132900,34249293,1519,1519,1519,1519,0
20240806,132800,34249293,1519,1519,1519,1519,0
20240806,132700,34249293,1519,1519,1519,1519,0
20240806,132600,34249293,1519,1519,1519,1519,0
20240806,132500,34249293,1519,1519,1519,1519,0
20240806,132400,34249293,1519,1507,1519,1507,222
20240806,132300,33914499,1519,1519,1519,1519,1
20240806,132200,33912980,1531,1531,1531,1531,0
20240806,132100,33912980,1531,1531,1531,1531,0
20240806,132000,33912980,1531,1531,1531,1531,0
20240806,131900,33912980,1531,1531,1531,1531,0
20240806,131800,33912980,1531,1531,1531,1531,0
20240806,131700,33912980,1531,1531,1531,1531,0
20240806,131600,33912980,1531,1531,1531,1531,0
20240806,131500,33912980,1531,1531,1531,1531,0
20240806,131400,33912980,1531,1531,1531,1531,0
20240806,131300,33912980,1531,1531,1531,1531,0
20240806,131200,33912980,1531,1531,1531,1531,0
20240806,131100,33912980,1531,1531,1531,1531,0
20240806,131000,33912980,1531,1531,1531,1531,0
20240806,130900,33912980,1531,1531,1531,1531,0
20240806,130800,33912980,1531,1531,1531,1531,0
20240806,130700,33912980,1531,1531,1531,1531,0
20240806,130600,33912980,1531,1531,1531,1531,0
20240806,130500,33912980,1531,1531,1531,1531,0
20240806,130400,33912980,1531,1531,1531,1531,0
20240806,130300,33912980,1531,1531,1531,1531,0
20240806,130200,33912980,1531,1531,1531,1531,0
20240806,130100,33912980,1531,1531,1531,1531,0
20240806,130000,33912980,1531,1531,1531,1531,0
20240806,125900,33912980,1531,1531,1531,1531,0
20240806,125800,33912980,1531,1531,1531,1531,0
20240806,125700,33912980,1531,1531,1531,1531,0
20240806,125600,33912980,1531,1531,1531,1531,0
20240806,125500,33912980,1531,1531,1531,1531,0
20240806,125400,33912980,1531,1531,1531,1531,3
20240806,125300,33908387,1506,1506,1506,1506,0
20240806,125200,33908387,1506,1515,1515,1506,2100
20240806,125100,30742394,1553,1553,1553,1553,0
20240806,125000,30742394,1553,1553,1553,1553,0
20240806,124900,30742394,1553,1553,1553,1553,1
20240806,124800,30740841,1554,1554,1554,1554,0
20240806,124700,30740841,1554,1554,1554,1554,0
20240806,124600,30740841,1554,1554,1554,1554,0
20240806,124500,30740841,1554,1554,1554,1554,6
20240806,124400,30731517,1557,1557,1557,1557,0
20240806,124300,30731517,1557,1557,1557,1557,0
20240806,124200,30731517,1557,1557,1557,1557,0
20240806,124100,30731517,1557,1523,1557,1523,640
20240806,124000,29753752,1508,1508,1508,1508,0
20240806,123900,29753752,1508,1508,1508,1508,0
20240806,123800,29753752,1508,1513,1513,1508,230
20240806,123700,29406372,1513,1513,1513,1513,0
20240806,123600,29406372,1513,1513,1513,1513,0
20240806,123500,29406372,1513,1513,1513,1513,0
20240806,123400,29406372,1513,1513,1513,1513,10
20240806,123300,29391242,1513,1513,1513,1513,30
20240806,123200,29345852,1513,1513,1513,1513,0
20240806,123100,29345852,1513,1513,1513,1513,0
20240806,123000,29345852,1513,1513,1513,1513,274
20240806,122900,28931290,1513,1513,1513,1513,0
20240806,122800,28931290,1513,1513,1513,1513,0
20240806,122700,28931290,1513,1513,1513,1513,0
20240806,122600,28931290,1513,1513,1513,1513,0
20240806,122500,28931290,1513,1513,1513,1513,0
20240806,122400,28931290,1513,1513,1513,1513,0
20240806,122300,28931290,1513,1513,1513,1513,0
20240806,122200,28931290,1513,1513,1513,1513,0
20240806,122100,28931290,1513,1513,1513,1513,0
20240806,122000,28931290,1513,1513,1513,1513,0
20240806,121900,28931290,1513,1513,1513,1513,0
20240806,121800,28931290,1513,1513,1513,1513,0
20240806,121700,28931290,1513,1513,1513,1513,39
20240806,121600,28872283,1515,1515,1515,1515,81
20240806,121500,28749568,1506,1507,1507,1506,795
20240806,121400,27552005,1507,1508,1508,1507,17
20240806,121300,27526385,1508,1508,1508,1508,0
20240806,121200,27526385,1508,1508,1508,1508,0
20240806,121100,27526385,1508,1508,1508,1508,0
20240806,121000,27526385,1508,1508,1508,1508,0
20240806,120900,27526385,1508,1508,1508,1508,0
20240806,120800,27526385,1508,1508,1508,1508,0
20240806,120700,27526385,1508,1508,1508,1508,0
20240806,120600,27526385,1508,1508,1508,1508,0
20240806,120500,27526385,1508,1508,1508,1508,0
20240806,120400,27526385,1508,1508,1508,1508,0
20240806,120300,27526385,1508,1508,1508,1508,0
20240806,120200,27526385,1508,1508,1508,1508,0
20240806,120100,27526385,1508,1508,1508,1508,0
20240806,120000,27526385,1508,1508,1508,1508,0
20240806,115900,27526385,1508,1508,1508,1508,0
20240806,115800,27526385,1508,1508,1508,1508,0
20240806,115700,27526385,1508,1508,1508,1508,0
20240806,115600,27526385,1508,1508,1508,1508,0
20240806,115500,27526385,1508,1508,1508,1508,0
20240806,115400,27526385,1508,1508,1508,1508,0
20240806,115300,27526385,1508,1508,1508,1507,418
20240806,115200,26896230,1516,1516,1516,1516,0
20240806,115100,26896230,1516,1516,1516,1516,0
20240806,115000,26896230,1516,1516,1516,1516,0
20240806,114900,26896230,1516,1516,1516,1516,0
20240806,114800,26896230,1516,1516,1516,1516,0
20240806,114700,26896230,1516,1516,1516,1516,0
20240806,114600,26896230,1516,1516,1516,1516,0
20240806,114500,26896230,1516,1516,1516,1516,0
20240806,114400,26896230,1516,1516,1516,1516,0
20240806,114300,26896230,1516,1516,1516,1516,0
20240806,114200,26896230,1516,1516,1516,1516,0
20240806,114100,26896230,1516,1516,1516,1516,0
20240806,114000,26896230,1516,1516,1516,1516,0
20240806,113900,26896230,1516,1516,1516,1516,517
20240806,113800,26112458,1516,1516,1516,1516,0
20240806,113700,26112458,1516,1516,1516,1516,0
20240806,113600,26112458,1516,1516,1516,1516,0
20240806,113500,26112458,1516,1516,1516,1516,0
20240806,113400,26112458,1516,1516,1516,1516,0
20240806,113300,26112458,1516,1516,1516,1516,0
20240806,113200,26112458,1516,1516,1516,1516,0
20240806,113100,26112458,1516,1508,1516,1508,2
20240806,113000,26109434,1507,1507,1507,1507,0
20240806,112900,26109434,1507,1507,1507,1507,0
20240806,112800,26109434,1507,1507,1507,1507,0
20240806,112700,26109434,1507,1507,1507,1507,0
20240806,112600,26109434,1507,1507,1507,1507,0
20240806,112500,26109434,1507,1507,1507,1507,0
20240806,112400,26109434,1507,1507,1507,1507,0
20240806,112300,26109434,1507,1507,1507,1507,0
20240806,112200,26109434,1507,1507,1507,1507,0
20240806,112100,26109434,1507,1507,1507,1507,171
20240806,112000,25851737,1519,1519,1519,1519,0
20240806,111900,25851737,1519,1508,1519,1508,661
20240806,111800,24854278,1522,1522,1522,1522,0
20240806,111700,24854278,1522,1522,1522,1522,0
20240806,111600,24854278,1522,1522,1522,1522,0
20240806,111500,24854278,1522,1522,1522,1522,0
20240806,111400,24854278,1522,1522,1522,1522,0
20240806,111300,24854278,1522,1522,1522,1522,0
20240806,111200,24854278,1522,1523,1523,1522,121
20240806,111100,24670086,1523,1523,1523,1523,0
20240806,111000,24670086,1523,1523,1523,1523,0
20240806,110900,24670086,1523,1523,1523,1523,0
20240806,110800,24670086,1523,1523,1523,1523,0
20240806,110700,24670086,1523,1523,1523,1523,0
20240806,110600,24670086,1523,1523,1523,1523,0
20240806,110500,24670086,1523,1523,1523,1523,0
20240806,110400,24670086,1523,1523,1523,1523,0
20240806,110300,24670086,1523,1523,1523,1523,0
20240806,110200,24670086,1523,1523,1523,1523,0
20240806,110100,24670086,1523,1523,1523,1523,0
20240806,110000,24670086,1523,1523,1523,1523,0
20240806,105900,24670086,1523,1523,1523,1523,0
20240806,105800,24670086,1523,1523,1523,1523,0
20240806,105700,24670086,1523,1523,1523,1523,0
20240806,105600,24670086,1523,1523,1523,1523,0
20240806,105500,24670086,1523,1523,1523,1523,0
20240806,105400,24670086,1523,1523,1523,1523,0
20240806,105300,24670086,1523,1523,1523,1523,0
20240806,105200,24670086,1523,1523,1523,1523,0
20240806,105100,24670086,1523,1523,1523,1523,0
20240806,105000,24670086,1523,1523,1523,1523,0
20240806,104900,24670086,1523,1523,1523,1523,0
20240806,104800,24670086,1523,1523,1523,1523,0
20240806,104700,24670086,1523,1523,1523,1523,0
20240806,104600,24670086,1523,1523,1523,1523,0
20240806,104500,24670086,1523,1523,1523,1523,0
20240806,104400,24670086,1523,1523,1523,1523,0
20240806,104300,24670086,1523,1523,1523,1523,0
20240806,104200,24670086,1523,1523,1523,1523,50
20240806,104100,24593936,1530,1530,1530,1530,0
20240806,104000,24593936,1530,1530,1530,1530,0
20240806,103900,24593936,1530,1530,1530,1530,0
20240806,103800,24593936,1530,1530,1530,1530,0
20240806,103700,24593936,1530,1530,1530,1530,183
20240806,103600,24313946,1530,1530,1530,1530,0
20240806,103500,24313946,1530,1530,1530,1530,0
20240806,103400,24313946,1530,1530,1530,1530,0
20240806,103300,24313946,1530,1530,1530,1530,0
20240806,103200,24313946,1530,1530,1530,1530,0
20240806,103100,24313946,1530,1530,1530,1530,0
20240806,103000,24313946,1530,1530,1530,1530,0
20240806,102900,24313946,1530,1530,1530,1530,0
20240806,102800,24313946,1530,1530,1530,1530,96
20240806,102700,24167066,1530,1530,1530,1530,0
20240806,102600,24167066,1530,1530,1530,1530,0
20240806,102500,24167066,1530,1530,1530,1530,0
20240806,102400,24167066,1530,1530,1530,1530,0
20240806,102300,24167066,1530,1530,1530,1530,0
20240806,102200,24167066,1530,1530,1530,1530,0
20240806,102100,24167066,1530,1530,1530,1530,0
20240806,102000,24167066,1530,1530,1530,1530,0
20240806,101900,24167066,1530,1530,1530,1530,0
20240806,101800,24167066,1530,1530,1530,1530,0
20240806,101700,24167066,1530,1530,1530,1530,0
20240806,101600,24167066,1530,1530,1530,1530,0
20240806,101500,24167066,1530,1530,1530,1530,0
20240806,101400,24167066,1530,1530,1530,1530,0
20240806,101300,24167066,1530,1530,1530,1530,0
20240806,101200,24167066,1530,1530,1530,1530,0
20240806,101100,24167066,1530,1530,1530,1530,0
20240806,101000,24167066,1530,1525,1530,1525,136
20240806,100900,23959422,1521,1521,1521,1521,0
20240806,100800,23959422,1521,1521,1521,1521,0
20240806,100700,23959422,1521,1521,1521,1521,0
20240806,100600,23959422,1521,1521,1521,1521,0
20240806,100500,23959422,1521,1520,1521,1520,86
20240806,100400,23828651,1521,1521,1521,1521,0
20240806,100300,23828651,1521,1521,1521,1521,0
20240806,100200,23828651,1521,1521,1521,1521,1
20240806,100100,23827130,1520,1520,1520,1520,0
20240806,100000,23827130,1520,1520,1520,1520,0
20240806,095900,23827130,1520,1520,1520,1520,70
20240806,095800,23720730,1515,1515,1515,1515,0
20240806,095700,23720730,1515,1515,1515,1515,0
20240806,095600,23720730,1515,1515,1515,1515,0
20240806,095500,23720730,1515,1515,1515,1515,0
20240806,095400,23720730,1515,1515,1515,1515,421
20240806,095300,23082915,1502,1502,1502,1502,0
20240806,095200,23082915,1502,1502,1502,1502,0
20240806,095100,23082915,1502,1502,1502,1502,0
20240806,095000,23082915,1502,1502,1502,1502,0
20240806,094900,23082915,1502,1502,1502,1502,0
20240806,094800,23082915,1502,1502,1502,1502,0
20240806,094700,23082915,1502,1502,1502,1502,0
20240806,094600,23082915,1502,1502,1502,1502,0
20240806,094500,23082915,1502,1502,1502,1502,545
20240806,094400,22264325,1501,1501,1501,1501,0
20240806,094300,22264325,1501,1501,1501,1501,0
20240806,094200,22264325,1501,1501,1501,1501,0
20240806,094100,22264325,1501,1501,1501,1501,0
20240806,094000,22264325,1501,1501,1501,1501,0
20240806,093900,22264325,1501,1501,1501,1501,0
20240806,093800,22264325,1501,1513,1513,1501,2252
20240806,093700,18882486,1513,1513,1513,1513,0
20240806,093600,18882486,1513,1513,1513,1513,0
20240806,093500,18882486,1513,1513,1513,1513,0
20240806,093400,18882486,1513,1513,1513,1513,299
20240806,093300,18430099,1512,1512,1512,1512,0
20240806,093200,18430099,1512,1512,1512,1512,0
20240806,093100,18430099,1512,1512,1512,1512,0
20240806,093000,18430099,1512,1510,1512,1510,30
20240806,092900,18384741,1510,1510,1510,1510,0
20240806,092800,18384741,1510,1510,1510,1510,121
20240806,092700,18202031,1510,1510,1510,1509,71
20240806,092600,18094845,1510,1510,1510,1510,76
20240806,092500,17980085,1510,1510,1510,1510,1
20240806,092400,17978575,1513,1513,1513,1513,0
20240806,092300,17978575,1513,1513,1513,1513,28
20240806,092200,17936211,1513,1513,1513,1513,30
20240806,092100,17890821,1523,1519,1523,1519,100
20240806,092000,17738581,1512,1512,1512,1512,0
20240806,091900,17738581,1512,1512,1512,1512,0
20240806,091800,17738581,1512,1511,1512,1511,2
20240806,091700,17735558,1509,1509,1509,1509,0
20240806,091600,17735558,1509,1509,1509,1509,500
20240806,091500,16981058,1509,1509,1509,1509,0
20240806,091400,16981058,1509,1525,1525,1509,109
20240806,091300,16816529,1525,1525,1525,1525,0
20240806,091200,16816529,1525,1525,1525,1525,0
20240806,091100,16816529,1525,1509,1525,1509,600
20240806,091000,15910859,1498,1498,1498,1498,0
20240806,090900,15910859,1498,1498,1498,1498,0
20240806,090800,15910859,1498,1498,1498,1498,0
20240806,090700,15910859,1498,1499,1499,1498,560
20240806,090600,15071842,1510,1510,1510,1510,93
20240806,090500,14931412,1500,1500,1500,1500,40
20240806,090400,14871412,1498,1494,1498,1494,556
20240806,090300,14039628,1483,1495,1495,1483,428
20240806,090200,13403606,1493,1493,1493,1493,2
20240806,090100,13400620,1483,1494,1494,1483,1043
20240806,090000,11852136,1483,1483,1483,1483,7992