KissMeData/037950/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192100,36924005770,1444,1444,1444,1444,278600
20240806,192000,36924005770,1444,1444,1444,1444,0
20240806,191900,36924005770,1444,1444,1444,1444,0
20240806,191800,36924005770,1444,1444,1444,1444,0
20240806,191700,36924005770,1444,1444,1444,1444,0
20240806,191600,36924005770,1444,1444,1444,1444,0
20240806,191500,36924005770,1444,1444,1444,1444,0
20240806,191400,36924005770,1444,1444,1444,1444,0
20240806,191300,36924005770,1444,1444,1444,1444,0
20240806,191200,36924005770,1444,1444,1444,1444,0
20240806,191100,36924005770,1444,1444,1444,1444,0
20240806,191000,36924005770,1444,1444,1444,1444,0
20240806,190900,36924005770,1444,1444,1444,1444,0
20240806,190800,36924005770,1444,1444,1444,1444,0
20240806,190700,36924005770,1444,1444,1444,1444,0
20240806,190600,36924005770,1444,1444,1444,1444,0
20240806,190500,36924005770,1444,1444,1444,1444,0
20240806,190400,36924005770,1444,1444,1444,1444,0
20240806,190300,36924005770,1444,1444,1444,1444,0
20240806,190200,36924005770,1444,1444,1444,1444,0
20240806,190100,36924005770,1444,1444,1444,1444,0
20240806,190000,36924005770,1444,1444,1444,1444,0
20240806,185900,36924005770,1444,1444,1444,1444,0
20240806,185800,36924005770,1444,1444,1444,1444,0
20240806,185700,36924005770,1444,1444,1444,1444,0
20240806,185600,36924005770,1444,1444,1444,1444,0
20240806,185500,36924005770,1444,1444,1444,1444,0
20240806,185400,36924005770,1444,1444,1444,1444,0
20240806,185300,36924005770,1444,1444,1444,1444,0
20240806,185200,36924005770,1444,1444,1444,1444,0
20240806,185100,36924005770,1444,1444,1444,1444,278600
20240806,185000,36924005770,1444,1444,1444,1444,0
20240806,184900,36924005770,1444,1444,1444,1444,0
20240806,184800,36924005770,1444,1444,1444,1444,0
20240806,184700,36924005770,1444,1444,1444,1444,0
20240806,184600,36924005770,1444,1444,1444,1444,0
20240806,184500,36924005770,1444,1444,1444,1444,0
20240806,184400,36924005770,1444,1444,1444,1444,0
20240806,184300,36924005770,1444,1444,1444,1444,0
20240806,184200,36924005770,1444,1444,1444,1444,0
20240806,184100,36924005770,1444,1444,1444,1444,0
20240806,184000,36924005770,1444,1444,1444,1444,0
20240806,183900,36924005770,1444,1444,1444,1444,0
20240806,183800,36924005770,1444,1444,1444,1444,0
20240806,183700,36924005770,1444,1444,1444,1444,0
20240806,183600,36924005770,1444,1444,1444,1444,0
20240806,183500,36924005770,1444,1444,1444,1444,0
20240806,183400,36924005770,1444,1444,1444,1444,0
20240806,183300,36924005770,1444,1444,1444,1444,0
20240806,183200,36924005770,1444,1444,1444,1444,0
20240806,183100,36924005770,1444,1444,1444,1444,0
20240806,183000,36924005770,1444,1444,1444,1444,0
20240806,182900,36924005770,1444,1444,1444,1444,0
20240806,182800,36924005770,1444,1444,1444,1444,0
20240806,182700,36924005770,1444,1444,1444,1444,0
20240806,182600,36924005770,1444,1444,1444,1444,0
20240806,182500,36924005770,1444,1444,1444,1444,0
20240806,182400,36924005770,1444,1444,1444,1444,0
20240806,182300,36924005770,1444,1444,1444,1444,0
20240806,182200,36924005770,1444,1444,1444,1444,0
20240806,182100,36924005770,1444,1444,1444,1444,278600
20240806,182000,36924005770,1444,1444,1444,1444,0
20240806,181900,36924005770,1444,1444,1444,1444,0
20240806,181800,36924005770,1444,1444,1444,1444,0
20240806,181700,36924005770,1444,1444,1444,1444,0
20240806,181600,36924005770,1444,1444,1444,1444,0
20240806,181500,36924005770,1444,1444,1444,1444,0
20240806,181400,36924005770,1444,1444,1444,1444,0
20240806,181300,36924005770,1444,1444,1444,1444,0
20240806,181200,36924005770,1444,1444,1444,1444,0
20240806,181100,36924005770,1444,1444,1444,1444,0
20240806,181000,36924005770,1444,1444,1444,1444,0
20240806,180900,36924005770,1444,1444,1444,1444,0
20240806,180800,36924005770,1444,1444,1444,1444,0
20240806,180700,36924005770,1444,1444,1444,1444,0
20240806,180600,36924005770,1444,1444,1444,1444,0
20240806,180500,36924005770,1444,1444,1444,1444,0
20240806,180400,36924005770,1444,1444,1444,1444,0
20240806,180300,36924005770,1444,1444,1444,1444,0
20240806,180200,36924005770,1444,1444,1444,1444,0
20240806,180100,36924005770,1444,1444,1444,1444,0
20240806,180000,36924005770,1444,1444,1444,1444,0
20240806,175900,36924005770,1444,1444,1444,1444,0
20240806,175800,36924005770,1444,1444,1444,1444,0
20240806,175700,36924005770,1444,1444,1444,1444,0
20240806,175600,36924005770,1444,1444,1444,1444,0
20240806,175500,36924005770,1444,1444,1444,1444,0
20240806,175400,36924005770,1444,1444,1444,1444,0
20240806,175300,36924005770,1444,1444,1444,1444,0
20240806,175200,36924005770,1444,1444,1444,1444,0
20240806,175100,36924005770,1444,1444,1444,1444,278600
20240806,175000,36924005770,1444,1444,1444,1444,0
20240806,174900,36924005770,1444,1444,1444,1444,0
20240806,174800,36924005770,1444,1444,1444,1444,0
20240806,174700,36924005770,1444,1444,1444,1444,0
20240806,174600,36924005770,1444,1444,1444,1444,0
20240806,174500,36924005770,1444,1444,1444,1444,0
20240806,174400,36924005770,1444,1444,1444,1444,0
20240806,174300,36924005770,1444,1444,1444,1444,0
20240806,174200,36924005770,1444,1444,1444,1444,0
20240806,174100,36924005770,1444,1444,1444,1444,0
20240806,174000,36924005770,1444,1444,1444,1444,0
20240806,173900,36924005770,1444,1444,1444,1444,0
20240806,173800,36924005770,1444,1444,1444,1444,0
20240806,173700,36924005770,1444,1444,1444,1444,0
20240806,173600,36924005770,1444,1444,1444,1444,0
20240806,173500,36924005770,1444,1444,1444,1444,0
20240806,173400,36924005770,1444,1444,1444,1444,0
20240806,173300,36924005770,1444,1444,1444,1444,0
20240806,173200,36924005770,1444,1444,1444,1444,0
20240806,173100,36924005770,1444,1444,1444,1444,0
20240806,173000,36924005770,1444,1444,1444,1444,0
20240806,172900,36924005770,1444,1444,1444,1444,0
20240806,172800,36924005770,1444,1444,1444,1444,0
20240806,172700,36924005770,1444,1444,1444,1444,0
20240806,172600,36924005770,1444,1444,1444,1444,0
20240806,172500,36924005770,1444,1444,1444,1444,0
20240806,172400,36924005770,1444,1444,1444,1444,0
20240806,172300,36924005770,1444,1444,1444,1444,0
20240806,172200,36924005770,1444,1444,1444,1444,0
20240806,172100,36924005770,1444,1444,1444,1444,278600
20240806,172000,36924005770,1444,1444,1444,1444,0
20240806,171900,36924005770,1444,1444,1444,1444,0
20240806,171800,36924005770,1444,1444,1444,1444,0
20240806,171700,36924005770,1444,1444,1444,1444,0
20240806,171600,36924005770,1444,1444,1444,1444,0
20240806,171500,36924005770,1444,1444,1444,1444,0
20240806,171400,36924005770,1444,1444,1444,1444,0
20240806,171300,36924005770,1444,1444,1444,1444,0
20240806,171200,36924005770,1444,1444,1444,1444,0
20240806,171100,36924005770,1444,1444,1444,1444,0
20240806,171000,36924005770,1444,1444,1444,1444,0
20240806,170900,36924005770,1444,1444,1444,1444,0
20240806,170800,36924005770,1444,1444,1444,1444,0
20240806,170700,36924005770,1444,1444,1444,1444,0
20240806,170600,36924005770,1444,1444,1444,1444,0
20240806,170500,36924005770,1444,1444,1444,1444,0
20240806,170400,36924005770,1444,1444,1444,1444,0
20240806,170300,36924005770,1444,1444,1444,1444,0
20240806,170200,36924005770,1444,1444,1444,1444,0
20240806,170100,36924005770,1444,1444,1444,1444,0
20240806,170000,36924005770,1444,1444,1444,1444,0
20240806,165900,36924005770,1444,1444,1444,1444,0
20240806,165800,36924005770,1444,1444,1444,1444,0
20240806,165700,36924005770,1444,1444,1444,1444,0
20240806,165600,36924005770,1444,1444,1444,1444,0
20240806,165500,36924005770,1444,1444,1444,1444,0
20240806,165400,36924005770,1444,1444,1444,1444,0
20240806,165300,36924005770,1444,1444,1444,1444,0
20240806,165200,36924005770,1444,1444,1444,1444,0
20240806,165100,36924005770,1444,1444,1444,1444,278600
20240806,165000,36924005770,1444,1444,1444,1444,0
20240806,164900,36924005770,1444,1444,1444,1444,0
20240806,164800,36924005770,1444,1444,1444,1444,0
20240806,164700,36924005770,1444,1444,1444,1444,0
20240806,164600,36924005770,1444,1444,1444,1444,0
20240806,164500,36924005770,1444,1444,1444,1444,0
20240806,164400,36924005770,1444,1444,1444,1444,0
20240806,164300,36924005770,1444,1444,1444,1444,0
20240806,164200,36924005770,1444,1444,1444,1444,0
20240806,164100,36924005770,1444,1444,1444,1444,0
20240806,164000,36924005770,1444,1444,1444,1444,0
20240806,163900,36924005770,1444,1444,1444,1444,0
20240806,163800,36924005770,1444,1444,1444,1444,0
20240806,163700,36924005770,1444,1444,1444,1444,0
20240806,163600,36924005770,1444,1444,1444,1444,0
20240806,163500,36924005770,1444,1444,1444,1444,0
20240806,163400,36924005770,1444,1444,1444,1444,0
20240806,163300,36924005770,1444,1444,1444,1444,0
20240806,163200,36924005770,1444,1444,1444,1444,0
20240806,163100,36924005770,1444,1444,1444,1444,0
20240806,163000,36924005770,1444,1444,1444,1444,0
20240806,162900,36924005770,1444,1444,1444,1444,0
20240806,162800,36924005770,1444,1444,1444,1444,0
20240806,162700,36924005770,1444,1444,1444,1444,0
20240806,162600,36924005770,1444,1444,1444,1444,0
20240806,162500,36924005770,1444,1444,1444,1444,0
20240806,162400,36924005770,1444,1444,1444,1444,0
20240806,162300,36924005770,1444,1444,1444,1444,0
20240806,162200,36924005770,1444,1444,1444,1444,0
20240806,162100,36924005770,1444,1444,1444,1444,278600
20240806,162000,36924005770,1444,1444,1444,1444,0
20240806,161900,36924005770,1444,1444,1444,1444,0
20240806,161800,36924005770,1444,1444,1444,1444,0
20240806,161700,36924005770,1444,1444,1444,1444,0
20240806,161600,36924005770,1444,1444,1444,1444,0
20240806,161500,36924005770,1444,1444,1444,1444,0
20240806,161400,36924005770,1444,1444,1444,1444,0
20240806,161300,36924005770,1444,1444,1444,1444,0
20240806,161200,36924005770,1444,1444,1444,1444,0
20240806,161100,36924005770,1444,1444,1444,1444,0
20240806,161000,36924005770,1444,1444,1444,1444,0
20240806,160900,36924005770,1444,1444,1444,1444,0
20240806,160800,36924005770,1444,1444,1444,1444,0
20240806,160700,36924005770,1444,1444,1444,1444,0
20240806,160600,36924005770,1444,1444,1444,1444,0
20240806,160500,36924005770,1444,1444,1444,1444,0
20240806,160400,36924005770,1444,1444,1444,1444,0
20240806,160300,36924005770,1444,1444,1444,1444,0
20240806,160200,36924005770,1444,1444,1444,1444,0
20240806,160100,36924005770,1444,1444,1444,1444,0
20240806,160000,36924005770,1444,1444,1444,1444,0
20240806,155900,36924005770,1444,1444,1444,1444,0
20240806,155800,36924005770,1444,1444,1444,1444,0
20240806,155700,36924005770,1444,1444,1444,1444,0
20240806,155600,36924005770,1444,1444,1444,1444,0
20240806,155500,36924005770,1444,1444,1444,1444,0
20240806,155400,36924005770,1444,1444,1444,1444,0
20240806,155300,36924005770,1444,1444,1444,1444,0
20240806,155200,36924005770,1444,1444,1444,1444,0
20240806,155100,36924005770,1444,1444,1444,1444,278600
20240806,155000,36924005770,1444,1444,1444,1444,0
20240806,154900,36924005770,1444,1444,1444,1444,0
20240806,154800,36924005770,1444,1444,1444,1444,0
20240806,154700,36924005770,1444,1444,1444,1444,0
20240806,154600,36924005770,1444,1444,1444,1444,0
20240806,154500,36924005770,1444,1444,1444,1444,0
20240806,154400,36924005770,1444,1444,1444,1444,0
20240806,154300,36924005770,1444,1444,1444,1444,0
20240806,154200,36924005770,1444,1444,1444,1444,0
20240806,154100,36924005770,1444,1444,1444,1444,0
20240806,154000,36924005770,1444,1444,1444,1444,0
20240806,153900,36924005770,1444,1444,1444,1444,0
20240806,153800,36924005770,1444,1444,1444,1444,0
20240806,153700,36924005770,1444,1444,1444,1444,0
20240806,153600,36924005770,1444,1444,1444,1444,0
20240806,153500,36924005770,1444,1444,1444,1444,0
20240806,153400,36924005770,1444,1444,1444,1444,0
20240806,153300,36924005770,1444,1444,1444,1444,0
20240806,153200,36924005770,1444,1444,1444,1444,0
20240806,153100,36924005770,1444,1444,1444,1444,0
20240806,153000,36924005770,1444,1444,1444,1444,278600
20240806,152900,36521707370,1445,1445,1445,1445,0
20240806,152800,36521707370,1445,1445,1445,1445,0
20240806,152700,36521707370,1445,1445,1445,1445,0
20240806,152600,36521707370,1445,1445,1445,1445,0
20240806,152500,36521707370,1445,1445,1445,1445,0
20240806,152400,36521707370,1445,1445,1445,1445,0
20240806,152300,36521707370,1445,1445,1445,1445,0
20240806,152200,36521707370,1445,1445,1445,1445,0
20240806,152100,36521707370,1445,1445,1445,1445,0
20240806,152000,36521707370,1445,1445,1445,1445,0
20240806,151900,36521707370,1445,1445,1447,1444,97220
20240806,151800,36381227037,1445,1443,1445,1442,61987
20240806,151700,36291767689,1444,1443,1444,1443,43641
20240806,151600,36228787585,1444,1446,1446,1443,47252
20240806,151500,36160548339,1446,1444,1447,1444,27513
20240806,151400,36120780826,1443,1446,1446,1441,71596
20240806,151300,36017459969,1446,1449,1449,1446,17597
20240806,151200,35991998430,1449,1451,1451,1445,40000
20240806,151100,35934065210,1450,1452,1454,1450,31481
20240806,151000,35888370730,1452,1454,1455,1451,83980
20240806,150900,35766345093,1454,1453,1455,1452,99141
20240806,150800,35622213123,1453,1449,1454,1449,119559
20240806,150700,35448698674,1449,1447,1449,1446,36419
20240806,150600,35395961119,1446,1450,1451,1446,40180
20240806,150500,35337753453,1450,1449,1453,1449,136741
20240806,150400,35139306809,1449,1444,1450,1443,57381
20240806,150300,35056284283,1444,1444,1445,1440,27288
20240806,150200,35016946724,1443,1441,1443,1440,8963
20240806,150100,35004026228,1440,1441,1442,1440,16718
20240806,150000,34979939487,1441,1439,1441,1438,31291
20240806,145900,34934896772,1439,1441,1441,1438,9195
20240806,145800,34921662002,1441,1443,1444,1438,22688
20240806,145700,34888972124,1443,1444,1446,1443,8804
20240806,145600,34876258469,1446,1447,1447,1443,23603
20240806,145500,34842133800,1447,1447,1448,1445,16567
20240806,145400,34818168419,1447,1448,1450,1447,22213
20240806,145300,34786000702,1448,1443,1448,1442,35975
20240806,145200,34734002908,1442,1444,1444,1442,8813
20240806,145100,34721285391,1443,1436,1444,1436,11148
20240806,145000,34705211168,1435,1436,1439,1435,17327
20240806,144900,34680325503,1434,1437,1437,1434,53148
20240806,144800,34604049179,1437,1439,1440,1437,22370
20240806,144700,34571875505,1440,1443,1443,1439,19284
20240806,144600,34544116101,1440,1442,1445,1439,29011
20240806,144500,34502264418,1441,1439,1443,1438,37481
20240806,144400,34448299710,1440,1439,1440,1439,7185
20240806,144300,34437956987,1440,1440,1442,1439,21726
20240806,144200,34406671897,1439,1435,1440,1435,31992
20240806,144100,34360669433,1436,1434,1436,1434,4400
20240806,144000,34354357284,1434,1434,1436,1432,28567
20240806,143900,34313427695,1433,1435,1436,1432,27503
20240806,143800,34274013840,1433,1435,1438,1433,33066
20240806,143700,34226615316,1435,1436,1437,1433,55384
20240806,143600,34147164363,1436,1437,1437,1436,18896
20240806,143500,34120018388,1436,1439,1439,1436,4036
20240806,143400,34114219518,1439,1439,1440,1436,35854
20240806,143300,34062697566,1440,1439,1440,1438,3340
20240806,143200,34057893819,1438,1439,1440,1437,20351
20240806,143100,34028618434,1439,1440,1440,1439,907
20240806,143000,34027312733,1440,1439,1440,1436,13832
20240806,142900,34007417340,1439,1439,1439,1436,32405
20240806,142800,33960860285,1439,1437,1439,1436,9516
20240806,142700,33947188559,1437,1439,1440,1436,27352
20240806,142600,33907874809,1439,1439,1440,1439,8254
20240806,142500,33895990559,1439,1439,1441,1436,23561
20240806,142400,33862107255,1439,1438,1441,1438,15543
20240806,142300,33839741463,1438,1438,1440,1435,91537
20240806,142200,33708246520,1438,1440,1441,1438,54064
20240806,142100,33630441327,1440,1444,1445,1440,54437
20240806,142000,33551963487,1444,1444,1445,1444,9403
20240806,141900,33538385412,1444,1450,1450,1444,1709
20240806,141800,33535917240,1443,1448,1450,1443,38316
20240806,141700,33480478571,1448,1449,1449,1446,12051
20240806,141600,33463033218,1449,1449,1449,1448,9103
20240806,141500,33449849406,1449,1455,1455,1448,13959
20240806,141400,33429590952,1454,1445,1458,1445,60162
20240806,141300,33342196300,1449,1446,1449,1444,13700
20240806,141200,33322385770,1444,1444,1446,1443,8944
20240806,141100,33309468243,1444,1444,1445,1443,9962
20240806,141000,33295080979,1444,1444,1444,1442,16458
20240806,140900,33271330615,1444,1446,1446,1443,24417
20240806,140800,33236067562,1446,1449,1451,1446,13695
20240806,140700,33216234308,1451,1450,1452,1449,33422
20240806,140600,33167745104,1451,1452,1453,1450,22059
20240806,140500,33135728379,1451,1454,1454,1450,22795
20240806,140400,33102627542,1453,1452,1454,1449,21596
20240806,140300,33071268929,1449,1445,1452,1444,54655
20240806,140200,32992112720,1446,1445,1446,1444,7209
20240806,140100,32981696693,1445,1444,1447,1444,4320
20240806,140000,32975452951,1444,1443,1447,1443,8626
20240806,135900,32962988770,1443,1449,1449,1442,40598
20240806,135800,32904414572,1450,1445,1450,1443,35348
20240806,135700,32853309574,1445,1450,1450,1445,4114
20240806,135600,32847350839,1451,1449,1452,1443,15158
20240806,135500,32825409809,1449,1450,1450,1446,26215
20240806,135400,32787475819,1450,1451,1452,1450,13999
20240806,135300,32767164889,1451,1450,1451,1448,13341
20240806,135200,32747837126,1448,1448,1452,1447,16102
20240806,135100,32724537432,1452,1451,1452,1447,16527
20240806,135000,32700595513,1452,1454,1455,1452,18502
20240806,134900,32673701062,1454,1447,1455,1446,26579
20240806,134800,32635175767,1448,1445,1448,1444,4609
20240806,134700,32628511375,1445,1445,1447,1444,8084
20240806,134600,32616824573,1443,1447,1447,1442,39574
20240806,134500,32559690923,1447,1445,1447,1442,34422
20240806,134400,32510018208,1445,1448,1448,1444,25962
20240806,134300,32472502388,1448,1448,1449,1444,25785
20240806,134200,32435207119,1449,1450,1450,1449,8186
20240806,134100,32423342220,1449,1448,1451,1447,7615
20240806,134000,32412311251,1447,1448,1449,1447,10545
20240806,133900,32397043301,1448,1448,1449,1447,5736
20240806,133800,32388740032,1447,1450,1450,1447,22859
20240806,133700,32355621536,1450,1451,1451,1449,24357
20240806,133600,32320299856,1450,1454,1454,1450,25671
20240806,133500,32283038555,1454,1456,1456,1452,3551
20240806,133400,32277875965,1452,1455,1458,1450,27067
20240806,133300,32238536606,1455,1454,1457,1454,6822
20240806,133200,32228607372,1454,1459,1459,1454,34331
20240806,133100,32178585363,1459,1458,1459,1457,7306
20240806,133000,32167931715,1458,1460,1460,1456,9472
20240806,132900,32154115698,1460,1455,1461,1455,13409
20240806,132800,32134555634,1455,1449,1458,1444,80761
20240806,132700,32017528823,1449,1455,1455,1449,68745
20240806,132600,31917739402,1455,1459,1459,1455,16121
20240806,132500,31894249136,1459,1458,1459,1456,6980
20240806,132400,31884073952,1456,1456,1458,1454,4960
20240806,132300,31876849778,1456,1455,1456,1453,29497
20240806,132200,31833953853,1454,1456,1457,1454,28093
20240806,132100,31793054056,1457,1461,1461,1456,6481
20240806,132000,31783606793,1461,1462,1462,1452,71813
20240806,131900,31679094997,1457,1456,1465,1455,72710
20240806,131800,31572958845,1457,1465,1468,1456,94317
20240806,131700,31435171083,1468,1468,1468,1462,51507
20240806,131600,31359764909,1468,1468,1468,1466,17303
20240806,131500,31334378280,1468,1466,1469,1465,18012
20240806,131400,31307961866,1465,1466,1466,1462,43277
20240806,131300,31244610927,1465,1472,1473,1463,147271
20240806,131200,31028324057,1473,1464,1473,1462,129420
20240806,131100,30838452194,1464,1468,1474,1464,254595
20240806,131000,30464085854,1468,1467,1472,1464,186579
20240806,130900,30190164194,1467,1452,1479,1452,419263
20240806,130800,29574559462,1452,1452,1453,1449,15108
20240806,130700,29552636561,1452,1450,1453,1450,14587
20240806,130600,29531468493,1450,1454,1454,1449,29018
20240806,130500,29489411485,1454,1449,1454,1449,32195
20240806,130400,29442691753,1449,1447,1449,1444,21792
20240806,130300,29411172290,1445,1446,1447,1445,7118
20240806,130200,29400884367,1446,1446,1447,1446,8146
20240806,130100,29389104163,1446,1447,1447,1446,13262
20240806,130000,29369923297,1447,1445,1447,1445,12376
20240806,125900,29352027967,1447,1447,1447,1444,7249
20240806,125800,29341549196,1447,1445,1447,1444,3315
20240806,125700,29336758560,1444,1448,1448,1444,30789
20240806,125600,29292273942,1448,1448,1449,1446,15290
20240806,125500,29270142158,1448,1448,1450,1446,10736
20240806,125400,29254589739,1449,1445,1450,1444,33017
20240806,125300,29206861025,1446,1449,1449,1446,19340
20240806,125200,29178881945,1446,1449,1451,1446,19324
20240806,125100,29150882685,1449,1448,1449,1445,22132
20240806,125000,29118887302,1448,1445,1449,1445,53729
20240806,124900,29041183188,1446,1446,1448,1445,5681
20240806,124800,29032965607,1446,1447,1448,1445,19234
20240806,124700,29005158061,1449,1448,1449,1446,21467
20240806,124600,28974092038,1448,1451,1451,1448,3490
20240806,124500,28969035431,1451,1451,1451,1447,7637
20240806,124400,28957971432,1451,1450,1453,1450,19159
20240806,124300,28930163773,1450,1450,1455,1449,24886
20240806,124200,28894041217,1450,1445,1450,1444,52241
20240806,124100,28818400720,1444,1445,1445,1444,12941
20240806,124000,28799703102,1444,1445,1445,1444,15543
20240806,123900,28777246593,1445,1444,1445,1443,13486
20240806,123800,28757771380,1444,1444,1444,1443,10566
20240806,123700,28742518167,1444,1447,1447,1444,31090
20240806,123600,28697581868,1447,1447,1449,1446,49110
20240806,123500,28626512566,1447,1443,1449,1442,46724
20240806,123400,28558926270,1443,1442,1444,1442,8110
20240806,123300,28547227537,1442,1441,1443,1439,20069
20240806,123200,28518298838,1441,1437,1441,1436,17052
20240806,123100,28493738290,1436,1436,1437,1436,13624
20240806,123000,28474173728,1436,1438,1440,1436,13453
20240806,122900,28454839516,1438,1440,1442,1438,12226
20240806,122800,28437244122,1440,1438,1440,1438,8004
20240806,122700,28425725350,1439,1437,1439,1437,5024
20240806,122600,28418502968,1437,1437,1438,1437,21202
20240806,122500,28388035469,1437,1437,1438,1437,4893
20240806,122400,28381003138,1438,1439,1440,1437,7384
20240806,122300,28370379164,1439,1442,1442,1436,31556
20240806,122200,28324963400,1441,1441,1442,1440,10112
20240806,122100,28310390420,1440,1442,1442,1440,7410
20240806,122000,28299713363,1440,1437,1443,1435,10815
20240806,121900,28284172213,1437,1438,1440,1436,13473
20240806,121800,28264792929,1440,1442,1444,1438,21309
20240806,121700,28234078162,1444,1450,1451,1440,38597
20240806,121600,28178277877,1450,1434,1450,1434,29725
20240806,121500,28135413020,1434,1434,1434,1428,83839
20240806,121400,28015440214,1434,1437,1437,1433,33496
20240806,121300,27967418591,1434,1439,1441,1434,50117
20240806,121200,27895454629,1441,1438,1441,1436,45947
20240806,121100,27829430685,1438,1440,1442,1437,15201
20240806,121000,27807552241,1442,1439,1443,1437,17325
20240806,120900,27782626327,1438,1444,1444,1433,172077
20240806,120800,27535386441,1444,1445,1445,1443,4657
20240806,120700,27528661135,1445,1443,1446,1442,4365
20240806,120600,27522356423,1442,1441,1445,1441,31320
20240806,120500,27477202674,1441,1445,1446,1441,68250
20240806,120400,27378716304,1446,1452,1452,1445,38512
20240806,120300,27322972180,1453,1449,1453,1449,12322
20240806,120200,27305076246,1449,1460,1460,1449,44828
20240806,120100,27239947866,1460,1459,1461,1459,59358
20240806,120000,27153305291,1459,1454,1459,1452,47269
20240806,115900,27084431224,1452,1452,1454,1452,17903
20240806,115800,27058417061,1452,1450,1452,1448,7678
20240806,115700,27047288143,1451,1452,1454,1449,14609
20240806,115600,27026097378,1452,1454,1454,1452,10093
20240806,115500,27011432696,1454,1450,1455,1450,7174
20240806,115400,27001008868,1450,1453,1453,1450,27226
20240806,115300,26961516557,1451,1454,1454,1450,11616
20240806,115200,26944656676,1454,1455,1455,1452,19671
20240806,115100,26916078485,1454,1455,1455,1452,12442
20240806,115000,26897991704,1455,1451,1455,1449,3505
20240806,114900,26892901263,1451,1452,1452,1447,20884
20240806,114800,26862608259,1452,1454,1455,1452,8667
20240806,114700,26850014761,1455,1453,1457,1453,16312
20240806,114600,26826281443,1454,1452,1455,1451,1554
20240806,114500,26824025584,1452,1457,1457,1452,32558
20240806,114400,26776678567,1457,1455,1459,1455,10751
20240806,114300,26761007935,1457,1451,1458,1450,29216
20240806,114200,26718534090,1450,1456,1456,1448,9903
20240806,114100,26704145827,1456,1447,1457,1445,38334
20240806,114000,26648615620,1447,1447,1448,1445,38655
20240806,113900,26592714111,1447,1447,1450,1446,16372
20240806,113800,26568998963,1447,1454,1454,1447,24771
20240806,113700,26533088385,1454,1455,1455,1454,10479
20240806,113600,26517849444,1456,1456,1457,1455,9866
20240806,113500,26503489839,1456,1456,1457,1455,7188
20240806,113400,26493023169,1456,1458,1460,1456,12911
20240806,113300,26474199667,1459,1462,1462,1459,59942
20240806,113200,26386682878,1461,1457,1461,1454,21298
20240806,113100,26355604231,1456,1454,1456,1454,8588
20240806,113000,26343107994,1455,1455,1457,1454,6942
20240806,112900,26333009628,1454,1456,1457,1454,23462
20240806,112800,26298869584,1456,1458,1458,1454,16611
20240806,112700,26274683298,1456,1458,1460,1454,20696
20240806,112600,26244535537,1458,1459,1461,1457,32448
20240806,112500,26197176985,1459,1456,1461,1455,45065
20240806,112400,26131467598,1456,1453,1457,1453,31385
20240806,112300,26085767124,1453,1446,1453,1446,26147
20240806,112200,26047897361,1447,1448,1449,1446,8027
20240806,112100,26036276474,1448,1446,1449,1445,16082
20240806,112000,26013014056,1445,1449,1450,1443,16291
20240806,111900,25989473688,1450,1450,1451,1448,5074
20240806,111800,25982120391,1447,1447,1449,1445,28523
20240806,111700,25940876131,1447,1447,1449,1446,20349
20240806,111600,25911443057,1447,1450,1451,1447,29539
20240806,111500,25868650789,1450,1451,1453,1449,19737
20240806,111400,25840029220,1451,1451,1453,1450,13587
20240806,111300,25820320403,1451,1455,1455,1448,15678
20240806,111200,25797577758,1448,1454,1456,1447,58942
20240806,111100,25712133497,1453,1459,1459,1453,34005
20240806,111000,25662649628,1458,1456,1460,1456,69316
20240806,110900,25561544048,1456,1455,1459,1450,75019
20240806,110800,25452377680,1457,1460,1462,1452,56847
20240806,110700,25369538571,1461,1439,1461,1437,120653
20240806,110600,25194526869,1442,1435,1443,1435,27958
20240806,110500,25154359538,1436,1447,1447,1435,70229
20240806,110400,25053356286,1447,1438,1447,1435,71541
20240806,110300,24950279381,1436,1446,1446,1436,114272
20240806,110200,24785391039,1446,1451,1452,1444,68354
20240806,110100,24686524857,1449,1448,1453,1445,46080
20240806,110000,24619735456,1448,1445,1449,1441,31335
20240806,105900,24574449855,1442,1451,1451,1440,64230
20240806,105800,24481557854,1451,1442,1460,1436,93133
20240806,105700,24346873733,1442,1454,1460,1438,168916
20240806,105600,24102886096,1455,1466,1474,1447,223387
20240806,105500,23776459924,1467,1458,1470,1458,98868
20240806,105400,23631759432,1459,1453,1459,1448,220582
20240806,105300,23311676828,1453,1474,1475,1453,182373
20240806,105200,23044755506,1475,1469,1476,1469,72741
20240806,105100,22937539961,1470,1466,1471,1465,55108
20240806,105000,22856659765,1466,1462,1468,1460,71941
20240806,104900,22751291906,1461,1470,1471,1460,197105
20240806,104800,22462908572,1470,1472,1472,1461,235885
20240806,104700,22117012696,1470,1487,1488,1470,261857
20240806,104600,21730332349,1488,1478,1490,1476,207481
20240806,104500,21422299220,1475,1498,1498,1465,509538
20240806,104400,20667384962,1497,1497,1503,1494,509792
20240806,104300,19903475259,1497,1485,1507,1482,1045121
20240806,104200,18340952895,1484,1478,1488,1471,982200
20240806,104100,16886208079,1475,1475,1475,1475,0
20240806,104000,16886208079,1475,1473,1475,1472,128282
20240806,103900,16697071995,1473,1455,1473,1453,394141
20240806,103800,16119695473,1453,1454,1456,1453,53257
20240806,103700,16042265163,1454,1459,1459,1454,105297
20240806,103600,15888923495,1459,1461,1462,1458,116077
20240806,103500,15719357813,1461,1461,1462,1459,72928
20240806,103400,15612814614,1461,1460,1462,1456,85233
20240806,103300,15488426119,1459,1450,1461,1450,117811
20240806,103200,15316649440,1451,1458,1458,1450,90249
20240806,103100,15185512429,1458,1458,1460,1455,113991
20240806,103000,15019316636,1458,1455,1458,1453,153655
20240806,102900,14795687853,1455,1454,1456,1452,163185
20240806,102800,14558397454,1455,1445,1455,1445,103888
20240806,102700,14407692129,1446,1443,1446,1443,34541
20240806,102600,14357792859,1443,1442,1445,1440,48834
20240806,102500,14287302138,1440,1442,1443,1439,24436
20240806,102400,14252102389,1441,1446,1446,1441,20159
20240806,102300,14222989363,1445,1445,1446,1443,47589
20240806,102200,14154212890,1445,1438,1448,1438,86858
20240806,102100,14028869218,1438,1439,1440,1437,25091
20240806,102000,13992794156,1439,1439,1443,1436,39415
20240806,101900,13936102670,1438,1443,1443,1436,95280
20240806,101800,13799000706,1443,1443,1447,1442,45942
20240806,101700,13732685523,1444,1449,1450,1444,108599
20240806,101600,13575628998,1449,1446,1450,1445,65078
20240806,101500,13481375382,1447,1446,1450,1445,135355
20240806,101400,13285381188,1447,1444,1448,1443,89581
20240806,101300,13155851859,1442,1442,1445,1441,51363
20240806,101200,13081701601,1441,1442,1445,1440,44510
20240806,101100,13017515734,1442,1440,1445,1435,114649
20240806,101000,12852358911,1440,1441,1443,1440,44914
20240806,100900,12787616322,1441,1445,1445,1439,67644
20240806,100800,12690088834,1445,1431,1445,1428,121894
20240806,100700,12514607134,1428,1429,1431,1425,38238
20240806,100600,12460063413,1428,1430,1432,1428,18450
20240806,100500,12433682394,1429,1428,1430,1427,19135
20240806,100400,12406336352,1428,1424,1429,1424,16797
20240806,100300,12382379948,1424,1424,1424,1420,31329
20240806,100200,12337824582,1424,1420,1425,1416,13309
20240806,100100,12318926750,1420,1414,1420,1413,52180
20240806,100000,12245071900,1414,1425,1426,1414,122256
20240806,095900,12071332859,1425,1417,1426,1413,86961
20240806,095800,11947954130,1414,1431,1431,1410,174021
20240806,095700,11700732361,1431,1431,1433,1430,49548
20240806,095600,11629839691,1431,1434,1435,1430,122235
20240806,095500,11454843988,1434,1446,1447,1434,110790
20240806,095400,11295279072,1447,1449,1449,1445,65131
20240806,095300,11200999736,1447,1440,1449,1439,71131
20240806,095200,11098240140,1439,1442,1443,1438,58829
20240806,095100,11013541294,1443,1439,1444,1438,63066
20240806,095000,10922675196,1440,1446,1449,1439,76539
20240806,094900,10812134162,1446,1434,1448,1433,75424
20240806,094800,10703426653,1439,1436,1444,1433,90377
20240806,094700,10573460590,1435,1433,1437,1432,57240
20240806,094600,10491397975,1433,1443,1444,1433,96645
20240806,094500,10352444143,1444,1434,1451,1433,85060
20240806,094400,10229612666,1435,1439,1440,1432,106106
20240806,094300,10077161743,1439,1448,1449,1439,142830
20240806,094200,9871189687,1448,1450,1453,1447,273275
20240806,094100,9474710375,1450,1441,1455,1439,280864
20240806,094000,9067526050,1441,1444,1446,1431,321002
20240806,093900,8605190268,1444,1434,1450,1432,606455
20240806,093800,7730295509,1435,1412,1437,1412,178774
20240806,093700,7475433415,1412,1410,1420,1408,62689
20240806,093600,7386719936,1406,1406,1410,1406,9370
20240806,093500,7373522128,1409,1409,1409,1404,68947
20240806,093400,7276597614,1409,1411,1415,1408,45035
20240806,093300,7213031247,1411,1402,1411,1400,53071
20240806,093200,7138579697,1402,1411,1415,1401,59280
20240806,093100,7055130815,1410,1416,1417,1410,45986
20240806,093000,6990137814,1415,1414,1420,1411,99183
20240806,092900,6849691880,1414,1409,1419,1405,81050
20240806,092800,6735157976,1410,1399,1412,1399,49761
20240806,092700,6665200078,1399,1396,1400,1396,17282
20240806,092600,6641032578,1399,1403,1405,1391,89924
20240806,092500,6515599694,1403,1392,1403,1390,49756
20240806,092400,6446178431,1392,1409,1411,1379,319841
20240806,092300,5999844557,1409,1418,1419,1407,160377
20240806,092200,5773403795,1419,1412,1423,1404,323255
20240806,092100,5315924376,1412,1393,1414,1393,193596
20240806,092000,5044224071,1393,1386,1396,1386,45951
20240806,091900,4980234323,1386,1391,1391,1385,23170
20240806,091800,4948051060,1391,1383,1396,1381,56292
20240806,091700,4869924443,1388,1375,1391,1374,58330
20240806,091600,4789181589,1374,1390,1391,1373,87195
20240806,091500,4668671206,1391,1384,1399,1381,52589
20240806,091400,4595544748,1384,1374,1388,1370,64223
20240806,091300,4507221525,1374,1390,1390,1369,175847
20240806,091200,4265373891,1391,1403,1404,1388,255472
20240806,091100,3908805218,1403,1391,1405,1388,311429
20240806,091000,3474426124,1391,1373,1391,1370,143404
20240806,090900,3275843534,1375,1370,1376,1368,190869
20240806,090800,3014210199,1369,1377,1378,1366,108208
20240806,090700,2865727520,1377,1385,1385,1377,110311
20240806,090600,2713381683,1385,1381,1388,1378,190031
20240806,090500,2450746425,1382,1371,1382,1365,119196
20240806,090400,2286793357,1371,1375,1375,1363,129901
20240806,090300,2109170239,1368,1357,1382,1354,157587
20240806,090200,1893379161,1357,1343,1374,1341,195994
20240806,090100,1626621794,1343,1361,1382,1337,422475
20240806,090000,1053258919,1360,1341,1391,1320,768111