KissMeData/042110/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192400,269496976,1362,1362,1362,1362,10162
20240806,192300,269496976,1362,1362,1362,1362,0
20240806,192200,269496976,1362,1362,1362,1362,0
20240806,192100,269496976,1362,1362,1362,1362,0
20240806,192000,269496976,1362,1362,1362,1362,0
20240806,191900,269496976,1362,1362,1362,1362,0
20240806,191800,269496976,1362,1362,1362,1362,0
20240806,191700,269496976,1362,1362,1362,1362,0
20240806,191600,269496976,1362,1362,1362,1362,0
20240806,191500,269496976,1362,1362,1362,1362,0
20240806,191400,269496976,1362,1362,1362,1362,0
20240806,191300,269496976,1362,1362,1362,1362,0
20240806,191200,269496976,1362,1362,1362,1362,0
20240806,191100,269496976,1362,1362,1362,1362,0
20240806,191000,269496976,1362,1362,1362,1362,0
20240806,190900,269496976,1362,1362,1362,1362,0
20240806,190800,269496976,1362,1362,1362,1362,0
20240806,190700,269496976,1362,1362,1362,1362,0
20240806,190600,269496976,1362,1362,1362,1362,0
20240806,190500,269496976,1362,1362,1362,1362,0
20240806,190400,269496976,1362,1362,1362,1362,0
20240806,190300,269496976,1362,1362,1362,1362,0
20240806,190200,269496976,1362,1362,1362,1362,0
20240806,190100,269496976,1362,1362,1362,1362,0
20240806,190000,269496976,1362,1362,1362,1362,0
20240806,185900,269496976,1362,1362,1362,1362,0
20240806,185800,269496976,1362,1362,1362,1362,0
20240806,185700,269496976,1362,1362,1362,1362,0
20240806,185600,269496976,1362,1362,1362,1362,0
20240806,185500,269496976,1362,1362,1362,1362,0
20240806,185400,269496976,1362,1362,1362,1362,10162
20240806,185300,269496976,1362,1362,1362,1362,0
20240806,185200,269496976,1362,1362,1362,1362,0
20240806,185100,269496976,1362,1362,1362,1362,0
20240806,185000,269496976,1362,1362,1362,1362,0
20240806,184900,269496976,1362,1362,1362,1362,0
20240806,184800,269496976,1362,1362,1362,1362,0
20240806,184700,269496976,1362,1362,1362,1362,0
20240806,184600,269496976,1362,1362,1362,1362,0
20240806,184500,269496976,1362,1362,1362,1362,0
20240806,184400,269496976,1362,1362,1362,1362,0
20240806,184300,269496976,1362,1362,1362,1362,0
20240806,184200,269496976,1362,1362,1362,1362,0
20240806,184100,269496976,1362,1362,1362,1362,0
20240806,184000,269496976,1362,1362,1362,1362,0
20240806,183900,269496976,1362,1362,1362,1362,0
20240806,183800,269496976,1362,1362,1362,1362,0
20240806,183700,269496976,1362,1362,1362,1362,0
20240806,183600,269496976,1362,1362,1362,1362,0
20240806,183500,269496976,1362,1362,1362,1362,0
20240806,183400,269496976,1362,1362,1362,1362,0
20240806,183300,269496976,1362,1362,1362,1362,0
20240806,183200,269496976,1362,1362,1362,1362,0
20240806,183100,269496976,1362,1362,1362,1362,0
20240806,183000,269496976,1362,1362,1362,1362,0
20240806,182900,269496976,1362,1362,1362,1362,0
20240806,182800,269496976,1362,1362,1362,1362,0
20240806,182700,269496976,1362,1362,1362,1362,0
20240806,182600,269496976,1362,1362,1362,1362,0
20240806,182500,269496976,1362,1362,1362,1362,0
20240806,182400,269496976,1362,1362,1362,1362,10162
20240806,182300,269496976,1362,1362,1362,1362,0
20240806,182200,269496976,1362,1362,1362,1362,0
20240806,182100,269496976,1362,1362,1362,1362,0
20240806,182000,269496976,1362,1362,1362,1362,0
20240806,181900,269496976,1362,1362,1362,1362,0
20240806,181800,269496976,1362,1362,1362,1362,0
20240806,181700,269496976,1362,1362,1362,1362,0
20240806,181600,269496976,1362,1362,1362,1362,0
20240806,181500,269496976,1362,1362,1362,1362,0
20240806,181400,269496976,1362,1362,1362,1362,0
20240806,181300,269496976,1362,1362,1362,1362,0
20240806,181200,269496976,1362,1362,1362,1362,0
20240806,181100,269496976,1362,1362,1362,1362,0
20240806,181000,269496976,1362,1362,1362,1362,0
20240806,180900,269496976,1362,1362,1362,1362,0
20240806,180800,269496976,1362,1362,1362,1362,0
20240806,180700,269496976,1362,1362,1362,1362,0
20240806,180600,269496976,1362,1362,1362,1362,0
20240806,180500,269496976,1362,1362,1362,1362,0
20240806,180400,269496976,1362,1362,1362,1362,0
20240806,180300,269496976,1362,1362,1362,1362,0
20240806,180200,269496976,1362,1362,1362,1362,0
20240806,180100,269496976,1362,1362,1362,1362,0
20240806,180000,269496976,1362,1362,1362,1362,0
20240806,175900,269496976,1362,1362,1362,1362,0
20240806,175800,269496976,1362,1362,1362,1362,0
20240806,175700,269496976,1362,1362,1362,1362,0
20240806,175600,269496976,1362,1362,1362,1362,0
20240806,175500,269496976,1362,1362,1362,1362,0
20240806,175400,269496976,1362,1362,1362,1362,10162
20240806,175300,269496976,1362,1362,1362,1362,0
20240806,175200,269496976,1362,1362,1362,1362,0
20240806,175100,269496976,1362,1362,1362,1362,0
20240806,175000,269496976,1362,1362,1362,1362,0
20240806,174900,269496976,1362,1362,1362,1362,0
20240806,174800,269496976,1362,1362,1362,1362,0
20240806,174700,269496976,1362,1362,1362,1362,0
20240806,174600,269496976,1362,1362,1362,1362,0
20240806,174500,269496976,1362,1362,1362,1362,0
20240806,174400,269496976,1362,1362,1362,1362,0
20240806,174300,269496976,1362,1362,1362,1362,0
20240806,174200,269496976,1362,1362,1362,1362,0
20240806,174100,269496976,1362,1362,1362,1362,0
20240806,174000,269496976,1362,1362,1362,1362,0
20240806,173900,269496976,1362,1362,1362,1362,0
20240806,173800,269496976,1362,1362,1362,1362,0
20240806,173700,269496976,1362,1362,1362,1362,0
20240806,173600,269496976,1362,1362,1362,1362,0
20240806,173500,269496976,1362,1362,1362,1362,0
20240806,173400,269496976,1362,1362,1362,1362,0
20240806,173300,269496976,1362,1362,1362,1362,0
20240806,173200,269496976,1362,1362,1362,1362,0
20240806,173100,269496976,1362,1362,1362,1362,0
20240806,173000,269496976,1362,1362,1362,1362,0
20240806,172900,269496976,1362,1362,1362,1362,0
20240806,172800,269496976,1362,1362,1362,1362,0
20240806,172700,269496976,1362,1362,1362,1362,0
20240806,172600,269496976,1362,1362,1362,1362,0
20240806,172500,269496976,1362,1362,1362,1362,0
20240806,172400,269496976,1362,1362,1362,1362,10162
20240806,172300,269496976,1362,1362,1362,1362,0
20240806,172200,269496976,1362,1362,1362,1362,0
20240806,172100,269496976,1362,1362,1362,1362,0
20240806,172000,269496976,1362,1362,1362,1362,0
20240806,171900,269496976,1362,1362,1362,1362,0
20240806,171800,269496976,1362,1362,1362,1362,0
20240806,171700,269496976,1362,1362,1362,1362,0
20240806,171600,269496976,1362,1362,1362,1362,0
20240806,171500,269496976,1362,1362,1362,1362,0
20240806,171400,269496976,1362,1362,1362,1362,0
20240806,171300,269496976,1362,1362,1362,1362,0
20240806,171200,269496976,1362,1362,1362,1362,0
20240806,171100,269496976,1362,1362,1362,1362,0
20240806,171000,269496976,1362,1362,1362,1362,0
20240806,170900,269496976,1362,1362,1362,1362,0
20240806,170800,269496976,1362,1362,1362,1362,0
20240806,170700,269496976,1362,1362,1362,1362,0
20240806,170600,269496976,1362,1362,1362,1362,0
20240806,170500,269496976,1362,1362,1362,1362,0
20240806,170400,269496976,1362,1362,1362,1362,0
20240806,170300,269496976,1362,1362,1362,1362,0
20240806,170200,269496976,1362,1362,1362,1362,0
20240806,170100,269496976,1362,1362,1362,1362,0
20240806,170000,269496976,1362,1362,1362,1362,0
20240806,165900,269496976,1362,1362,1362,1362,0
20240806,165800,269496976,1362,1362,1362,1362,0
20240806,165700,269496976,1362,1362,1362,1362,0
20240806,165600,269496976,1362,1362,1362,1362,0
20240806,165500,269496976,1362,1362,1362,1362,0
20240806,165400,269496976,1362,1362,1362,1362,10162
20240806,165300,269496976,1362,1362,1362,1362,0
20240806,165200,269496976,1362,1362,1362,1362,0
20240806,165100,269496976,1362,1362,1362,1362,0
20240806,165000,269496976,1362,1362,1362,1362,0
20240806,164900,269496976,1362,1362,1362,1362,0
20240806,164800,269496976,1362,1362,1362,1362,0
20240806,164700,269496976,1362,1362,1362,1362,0
20240806,164600,269496976,1362,1362,1362,1362,0
20240806,164500,269496976,1362,1362,1362,1362,0
20240806,164400,269496976,1362,1362,1362,1362,0
20240806,164300,269496976,1362,1362,1362,1362,0
20240806,164200,269496976,1362,1362,1362,1362,0
20240806,164100,269496976,1362,1362,1362,1362,0
20240806,164000,269496976,1362,1362,1362,1362,0
20240806,163900,269496976,1362,1362,1362,1362,0
20240806,163800,269496976,1362,1362,1362,1362,0
20240806,163700,269496976,1362,1362,1362,1362,0
20240806,163600,269496976,1362,1362,1362,1362,0
20240806,163500,269496976,1362,1362,1362,1362,0
20240806,163400,269496976,1362,1362,1362,1362,0
20240806,163300,269496976,1362,1362,1362,1362,0
20240806,163200,269496976,1362,1362,1362,1362,0
20240806,163100,269496976,1362,1362,1362,1362,0
20240806,163000,269496976,1362,1362,1362,1362,0
20240806,162900,269496976,1362,1362,1362,1362,0
20240806,162800,269496976,1362,1362,1362,1362,0
20240806,162700,269496976,1362,1362,1362,1362,0
20240806,162600,269496976,1362,1362,1362,1362,0
20240806,162500,269496976,1362,1362,1362,1362,0
20240806,162400,269496976,1362,1362,1362,1362,10162
20240806,162300,269496976,1362,1362,1362,1362,0
20240806,162200,269496976,1362,1362,1362,1362,0
20240806,162100,269496976,1362,1362,1362,1362,0
20240806,162000,269496976,1362,1362,1362,1362,0
20240806,161900,269496976,1362,1362,1362,1362,0
20240806,161800,269496976,1362,1362,1362,1362,0
20240806,161700,269496976,1362,1362,1362,1362,0
20240806,161600,269496976,1362,1362,1362,1362,0
20240806,161500,269496976,1362,1362,1362,1362,0
20240806,161400,269496976,1362,1362,1362,1362,0
20240806,161300,269496976,1362,1362,1362,1362,0
20240806,161200,269496976,1362,1362,1362,1362,0
20240806,161100,269496976,1362,1362,1362,1362,0
20240806,161000,269496976,1362,1362,1362,1362,0
20240806,160900,269496976,1362,1362,1362,1362,0
20240806,160800,269496976,1362,1362,1362,1362,0
20240806,160700,269496976,1362,1362,1362,1362,0
20240806,160600,269496976,1362,1362,1362,1362,0
20240806,160500,269496976,1362,1362,1362,1362,0
20240806,160400,269496976,1362,1362,1362,1362,0
20240806,160300,269496976,1362,1362,1362,1362,0
20240806,160200,269496976,1362,1362,1362,1362,0
20240806,160100,269496976,1362,1362,1362,1362,0
20240806,160000,269496976,1362,1362,1362,1362,0
20240806,155900,269496976,1362,1362,1362,1362,0
20240806,155800,269496976,1362,1362,1362,1362,0
20240806,155700,269496976,1362,1362,1362,1362,0
20240806,155600,269496976,1362,1362,1362,1362,0
20240806,155500,269496976,1362,1362,1362,1362,0
20240806,155400,269496976,1362,1362,1362,1362,10162
20240806,155300,269496976,1362,1362,1362,1362,0
20240806,155200,269496976,1362,1362,1362,1362,0
20240806,155100,269496976,1362,1362,1362,1362,0
20240806,155000,269496976,1362,1362,1362,1362,0
20240806,154900,269496976,1362,1362,1362,1362,0
20240806,154800,269496976,1362,1362,1362,1362,0
20240806,154700,269496976,1362,1362,1362,1362,0
20240806,154600,269496976,1362,1362,1362,1362,0
20240806,154500,269496976,1362,1362,1362,1362,0
20240806,154400,269496976,1362,1362,1362,1362,0
20240806,154300,269496976,1362,1362,1362,1362,0
20240806,154200,269496976,1362,1362,1362,1362,0
20240806,154100,269496976,1362,1362,1362,1362,0
20240806,154000,269496976,1362,1362,1362,1362,0
20240806,153900,269496976,1362,1362,1362,1362,0
20240806,153800,269496976,1362,1362,1362,1362,0
20240806,153700,269496976,1362,1362,1362,1362,0
20240806,153600,269496976,1362,1362,1362,1362,0
20240806,153500,269496976,1362,1362,1362,1362,0
20240806,153400,269496976,1362,1362,1362,1362,0
20240806,153300,269496976,1362,1362,1362,1362,0
20240806,153200,269496976,1362,1362,1362,1362,0
20240806,153100,269496976,1362,1362,1362,1362,0
20240806,153000,269496976,1362,1362,1362,1362,10162
20240806,152900,255656332,1362,1362,1362,1362,0
20240806,152800,255656332,1362,1362,1362,1362,0
20240806,152700,255656332,1362,1362,1362,1362,0
20240806,152600,255656332,1362,1362,1362,1362,0
20240806,152500,255656332,1362,1362,1362,1362,0
20240806,152400,255656332,1362,1362,1362,1362,0
20240806,152300,255656332,1362,1362,1362,1362,0
20240806,152200,255656332,1362,1362,1362,1362,0
20240806,152100,255656332,1362,1362,1362,1362,0
20240806,152000,255656332,1362,1362,1362,1362,0
20240806,151900,255656332,1362,1362,1362,1362,500
20240806,151800,254975332,1363,1363,1363,1363,0
20240806,151700,254975332,1363,1359,1363,1359,803
20240806,151600,253883954,1359,1359,1359,1359,10
20240806,151500,253870364,1345,1355,1360,1345,1360
20240806,151400,252037543,1355,1354,1355,1354,1159
20240806,151300,250468255,1354,1353,1354,1353,3432
20240806,151200,245823737,1352,1352,1352,1352,491
20240806,151100,245159905,1351,1351,1351,1351,725
20240806,151000,244180430,1343,1343,1343,1343,279
20240806,150900,243805733,1350,1350,1350,1350,0
20240806,150800,243805733,1350,1349,1350,1349,670
20240806,150700,242901333,1349,1350,1350,1349,7
20240806,150600,242891888,1349,1346,1349,1346,4068
20240806,150500,237407311,1347,1347,1347,1347,0
20240806,150400,237407311,1347,1347,1347,1347,0
20240806,150300,237407311,1347,1347,1347,1347,0
20240806,150200,237407311,1347,1343,1347,1343,863
20240806,150100,236247180,1346,1346,1346,1346,0
20240806,150000,236247180,1346,1346,1346,1346,0
20240806,145900,236247180,1346,1346,1346,1346,8
20240806,145800,236236412,1347,1347,1347,1347,0
20240806,145700,236236412,1347,1347,1347,1347,0
20240806,145600,236236412,1347,1347,1347,1347,10
20240806,145500,236222942,1347,1347,1347,1347,1
20240806,145400,236221595,1342,1342,1342,1342,5
20240806,145300,236214885,1347,1347,1347,1347,0
20240806,145200,236214885,1347,1347,1347,1347,0
20240806,145100,236214885,1347,1347,1347,1347,0
20240806,145000,236214885,1347,1347,1347,1347,0
20240806,144900,236214885,1347,1347,1347,1347,10
20240806,144800,236201415,1347,1347,1347,1347,0
20240806,144700,236201415,1347,1347,1347,1347,8
20240806,144600,236190639,1347,1347,1347,1347,0
20240806,144500,236190639,1347,1347,1347,1347,0
20240806,144400,236190639,1347,1347,1347,1347,0
20240806,144300,236190639,1347,1347,1347,1347,0
20240806,144200,236190639,1347,1347,1347,1347,4
20240806,144100,236185251,1348,1348,1348,1348,0
20240806,144000,236185251,1348,1348,1348,1348,0
20240806,143900,236185251,1348,1348,1348,1348,0
20240806,143800,236185251,1348,1348,1348,1348,0
20240806,143700,236185251,1348,1348,1348,1348,0
20240806,143600,236185251,1348,1346,1348,1346,501
20240806,143500,235510903,1347,1347,1347,1347,0
20240806,143400,235510903,1347,1340,1347,1340,8870
20240806,143300,223594012,1340,1335,1340,1335,20
20240806,143200,223567287,1340,1340,1340,1340,0
20240806,143100,223567287,1340,1340,1340,1340,0
20240806,143000,223567287,1340,1340,1340,1340,1
20240806,142900,223565947,1335,1339,1339,1335,20
20240806,142800,223539207,1341,1341,1341,1341,325
20240806,142700,223103382,1340,1340,1340,1340,566
20240806,142600,222344942,1342,1342,1342,1342,0
20240806,142500,222344942,1342,1342,1342,1342,0
20240806,142400,222344942,1342,1342,1342,1342,0
20240806,142300,222344942,1342,1342,1342,1342,0
20240806,142200,222344942,1342,1338,1342,1335,902
20240806,142100,221140045,1340,1340,1340,1340,0
20240806,142000,221140045,1340,1340,1340,1340,12
20240806,141900,221123965,1343,1343,1343,1343,0
20240806,141800,221123965,1343,1343,1343,1343,0
20240806,141700,221123965,1343,1343,1343,1343,0
20240806,141600,221123965,1343,1343,1343,1343,0
20240806,141500,221123965,1343,1343,1343,1343,0
20240806,141400,221123965,1343,1343,1343,1343,0
20240806,141300,221123965,1343,1343,1343,1343,0
20240806,141200,221123965,1343,1340,1343,1336,301
20240806,141100,220721474,1344,1344,1344,1344,0
20240806,141000,220721474,1344,1344,1344,1344,0
20240806,140900,220721474,1344,1343,1344,1343,1001
20240806,140800,219377130,1343,1343,1343,1343,0
20240806,140700,219377130,1343,1343,1343,1343,0
20240806,140600,219377130,1343,1343,1343,1343,0
20240806,140500,219377130,1343,1343,1343,1343,536
20240806,140400,218657282,1343,1343,1343,1343,200
20240806,140300,218388682,1343,1343,1343,1343,3699
20240806,140200,213420925,1343,1343,1343,1343,0
20240806,140100,213420925,1343,1343,1343,1343,0
20240806,140000,213420925,1343,1343,1343,1343,0
20240806,135900,213420925,1343,1343,1343,1343,0
20240806,135800,213420925,1343,1340,1343,1340,128
20240806,135700,213249033,1343,1343,1343,1343,0
20240806,135600,213249033,1343,1343,1343,1343,0
20240806,135500,213249033,1343,1343,1343,1343,0
20240806,135400,213249033,1343,1343,1343,1343,85
20240806,135300,213134878,1343,1343,1343,1343,0
20240806,135200,213134878,1343,1343,1343,1343,0
20240806,135100,213134878,1343,1343,1343,1343,0
20240806,135000,213134878,1343,1343,1343,1343,0
20240806,134900,213134878,1343,1343,1343,1343,0
20240806,134800,213134878,1343,1343,1343,1343,0
20240806,134700,213134878,1343,1337,1343,1337,171
20240806,134600,212906155,1337,1337,1337,1337,156
20240806,134500,212697583,1337,1337,1337,1337,80
20240806,134400,212590623,1340,1340,1340,1340,0
20240806,134300,212590623,1340,1340,1340,1340,14
20240806,134200,212571863,1343,1343,1343,1343,25
20240806,134100,212538288,1343,1343,1343,1343,0
20240806,134000,212538288,1343,1343,1343,1343,0
20240806,133900,212538288,1343,1337,1343,1337,12
20240806,133800,212522232,1343,1343,1343,1343,0
20240806,133700,212522232,1343,1343,1343,1343,0
20240806,133600,212522232,1343,1343,1343,1343,65
20240806,133500,212434937,1343,1343,1343,1343,0
20240806,133400,212434937,1343,1343,1343,1343,0
20240806,133300,212434937,1343,1343,1343,1343,0
20240806,133200,212434937,1343,1343,1343,1343,0
20240806,133100,212434937,1343,1343,1343,1343,0
20240806,133000,212434937,1343,1343,1343,1343,1
20240806,132900,212433594,1342,1341,1342,1340,136
20240806,132800,212251098,1341,1341,1341,1341,142
20240806,132700,212060676,1341,1341,1341,1341,0
20240806,132600,212060676,1341,1341,1341,1341,1
20240806,132500,212059335,1341,1341,1341,1341,0
20240806,132400,212059335,1341,1341,1341,1341,10
20240806,132300,212045925,1341,1341,1341,1341,0
20240806,132200,212045925,1341,1341,1341,1341,0
20240806,132100,212045925,1341,1341,1341,1341,0
20240806,132000,212045925,1341,1341,1341,1341,21
20240806,131900,212017764,1341,1341,1341,1341,1
20240806,131800,212016423,1341,1341,1341,1341,0
20240806,131700,212016423,1341,1341,1341,1341,0
20240806,131600,212016423,1341,1341,1341,1341,0
20240806,131500,212016423,1341,1341,1341,1341,1
20240806,131400,212015082,1341,1341,1341,1341,0
20240806,131300,212015082,1341,1341,1341,1341,0
20240806,131200,212015082,1341,1341,1341,1341,174
20240806,131100,211781748,1341,1341,1341,1341,40
20240806,131000,211728108,1341,1341,1341,1341,10
20240806,130900,211714698,1341,1341,1341,1341,0
20240806,130800,211714698,1341,1341,1341,1341,0
20240806,130700,211714698,1341,1341,1341,1341,0
20240806,130600,211714698,1341,1341,1341,1341,1
20240806,130500,211713357,1337,1337,1337,1337,10
20240806,130400,211699987,1341,1341,1341,1341,0
20240806,130300,211699987,1341,1341,1341,1341,199
20240806,130200,211433128,1341,1341,1341,1341,0
20240806,130100,211433128,1341,1341,1341,1341,0
20240806,130000,211433128,1341,1341,1341,1341,0
20240806,125900,211433128,1341,1342,1342,1341,3005
20240806,125800,207403323,1341,1341,1341,1341,0
20240806,125700,207403323,1341,1341,1341,1341,725
20240806,125600,206431098,1341,1341,1341,1341,0
20240806,125500,206431098,1341,1341,1341,1341,0
20240806,125400,206431098,1341,1341,1341,1341,0
20240806,125300,206431098,1341,1341,1341,1341,0
20240806,125200,206431098,1341,1341,1341,1341,0
20240806,125100,206431098,1341,1341,1341,1341,0
20240806,125000,206431098,1341,1341,1341,1341,0
20240806,124900,206431098,1341,1341,1341,1341,0
20240806,124800,206431098,1341,1341,1341,1341,0
20240806,124700,206431098,1341,1341,1341,1341,0
20240806,124600,206431098,1341,1341,1341,1341,0
20240806,124500,206431098,1341,1341,1341,1341,0
20240806,124400,206431098,1341,1341,1341,1341,0
20240806,124300,206431098,1341,1341,1341,1341,0
20240806,124200,206431098,1341,1341,1341,1341,713
20240806,124100,205474965,1343,1343,1343,1343,0
20240806,124000,205474965,1343,1341,1343,1341,1444
20240806,123900,203536700,1341,1341,1341,1341,306
20240806,123800,203126354,1341,1341,1341,1341,0
20240806,123700,203126354,1341,1341,1341,1341,106
20240806,123600,202984208,1341,1341,1341,1341,0
20240806,123500,202984208,1341,1341,1341,1341,0
20240806,123400,202984208,1341,1341,1341,1341,0
20240806,123300,202984208,1341,1333,1341,1333,9516
20240806,123200,190277917,1333,1333,1333,1333,0
20240806,123100,190277917,1333,1333,1333,1333,0
20240806,123000,190277917,1333,1333,1333,1333,0
20240806,122900,190277917,1333,1333,1333,1333,0
20240806,122800,190277917,1333,1333,1333,1333,0
20240806,122700,190277917,1333,1333,1333,1333,0
20240806,122600,190277917,1333,1333,1333,1333,1
20240806,122500,190276584,1329,1329,1329,1329,0
20240806,122400,190276584,1329,1329,1329,1329,0
20240806,122300,190276584,1329,1329,1329,1329,201
20240806,122200,190009455,1335,1335,1335,1335,0
20240806,122100,190009455,1335,1335,1335,1335,0
20240806,122000,190009455,1335,1335,1335,1335,0
20240806,121900,190009455,1335,1335,1335,1335,0
20240806,121800,190009455,1335,1335,1335,1335,0
20240806,121700,190009455,1335,1335,1335,1335,83
20240806,121600,189898650,1330,1330,1330,1330,0
20240806,121500,189898650,1330,1330,1330,1330,0
20240806,121400,189898650,1330,1330,1330,1330,30
20240806,121300,189858750,1330,1330,1330,1330,0
20240806,121200,189858750,1330,1330,1330,1330,1002
20240806,121100,188526090,1330,1330,1330,1330,0
20240806,121000,188526090,1330,1330,1330,1330,0
20240806,120900,188526090,1330,1330,1330,1330,0
20240806,120800,188526090,1330,1330,1330,1330,0
20240806,120700,188526090,1330,1330,1330,1330,0
20240806,120600,188526090,1330,1328,1335,1328,685
20240806,120500,187616235,1328,1335,1335,1328,101
20240806,120400,187482100,1328,1328,1328,1328,200
20240806,120300,187216500,1335,1333,1335,1328,336
20240806,120200,186769624,1333,1333,1333,1333,0
20240806,120100,186769624,1333,1333,1333,1333,43
20240806,120000,186712305,1336,1333,1336,1333,192
20240806,115900,186456312,1336,1336,1336,1336,0
20240806,115800,186456312,1336,1336,1336,1336,20
20240806,115700,186429592,1335,1335,1335,1335,100
20240806,115600,186296092,1336,1336,1336,1336,1
20240806,115500,186294756,1335,1335,1335,1335,100
20240806,115400,186161256,1335,1335,1335,1335,0
20240806,115300,186161256,1335,1335,1335,1335,0
20240806,115200,186161256,1335,1335,1335,1335,0
20240806,115100,186161256,1335,1335,1335,1335,0
20240806,115000,186161256,1335,1335,1335,1335,0
20240806,114900,186161256,1335,1335,1335,1335,6
20240806,114800,186153246,1335,1335,1335,1335,23
20240806,114700,186122541,1335,1335,1335,1335,0
20240806,114600,186122541,1335,1335,1335,1335,0
20240806,114500,186122541,1335,1335,1335,1335,1
20240806,114400,186121206,1335,1335,1335,1335,0
20240806,114300,186121206,1335,1335,1335,1335,100
20240806,114200,185987706,1337,1337,1337,1337,1
20240806,114100,185986369,1328,1328,1328,1328,0
20240806,114000,185986369,1328,1330,1330,1328,129
20240806,113900,185814857,1338,1338,1338,1338,0
20240806,113800,185814857,1338,1338,1338,1338,1
20240806,113700,185813519,1330,1330,1330,1330,1200
20240806,113600,184217519,1339,1339,1339,1339,0
20240806,113500,184217519,1339,1339,1339,1339,0
20240806,113400,184217519,1339,1339,1339,1339,0
20240806,113300,184217519,1339,1339,1339,1339,0
20240806,113200,184217519,1339,1339,1339,1339,0
20240806,113100,184217519,1339,1339,1339,1339,0
20240806,113000,184217519,1339,1339,1339,1339,1
20240806,112900,184216180,1340,1340,1340,1340,2
20240806,112800,184213500,1342,1337,1342,1337,63
20240806,112700,184129254,1335,1335,1335,1328,702
20240806,112600,183195045,1335,1335,1335,1335,0
20240806,112500,183195045,1335,1335,1335,1335,0
20240806,112400,183195045,1335,1335,1335,1335,0
20240806,112300,183195045,1335,1335,1335,1335,1
20240806,112200,183193710,1328,1328,1328,1328,963
20240806,112100,181914846,1328,1328,1328,1328,0
20240806,112000,181914846,1328,1328,1328,1328,108
20240806,111900,181771422,1330,1330,1330,1330,100
20240806,111800,181638422,1335,1335,1335,1335,1
20240806,111700,181637087,1328,1328,1328,1328,0
20240806,111600,181637087,1328,1328,1328,1328,0
20240806,111500,181637087,1328,1335,1335,1328,4104
20240806,111400,176184562,1337,1337,1337,1337,0
20240806,111300,176184562,1337,1335,1337,1335,111
20240806,111200,176036355,1337,1337,1337,1337,0
20240806,111100,176036355,1337,1337,1337,1337,0
20240806,111000,176036355,1337,1337,1337,1336,140
20240806,110900,175849275,1337,1337,1337,1337,0
20240806,110800,175849275,1337,1337,1337,1337,0
20240806,110700,175849275,1337,1337,1337,1337,541
20240806,110600,175125958,1337,1337,1337,1337,0
20240806,110500,175125958,1337,1337,1337,1337,1
20240806,110400,175124621,1337,1337,1337,1337,1
20240806,110300,175123284,1333,1333,1333,1333,133
20240806,110200,174945995,1333,1333,1333,1333,0
20240806,110100,174945995,1333,1333,1333,1333,0
20240806,110000,174945995,1333,1333,1333,1333,26
20240806,105900,174911337,1333,1333,1333,1333,0
20240806,105800,174911337,1333,1333,1333,1333,0
20240806,105700,174911337,1333,1333,1333,1333,0
20240806,105600,174911337,1333,1333,1333,1333,3
20240806,105500,174907338,1335,1335,1335,1335,0
20240806,105400,174907338,1335,1335,1335,1335,1
20240806,105300,174906003,1326,1326,1326,1326,0
20240806,105200,174906003,1326,1326,1326,1326,0
20240806,105100,174906003,1326,1329,1329,1326,263
20240806,105000,174556965,1337,1337,1337,1337,1
20240806,104900,174555628,1330,1330,1330,1330,671
20240806,104800,173663198,1329,1325,1329,1325,572
20240806,104700,172904250,1325,1325,1325,1325,0
20240806,104600,172904250,1325,1325,1325,1325,0
20240806,104500,172904250,1325,1326,1326,1325,1592
20240806,104400,170793850,1325,1325,1325,1325,0
20240806,104300,170793850,1325,1325,1325,1325,1542
20240806,104200,168750700,1326,1333,1333,1326,10705
20240806,104100,154532349,1337,1337,1337,1337,0
20240806,104000,154532349,1337,1337,1337,1337,0
20240806,103900,154532349,1337,1337,1337,1337,0
20240806,103800,154532349,1337,1337,1337,1337,1
20240806,103700,154531012,1342,1342,1342,1342,0
20240806,103600,154531012,1342,1342,1342,1342,0
20240806,103500,154531012,1342,1334,1342,1334,2001
20240806,103400,151861670,1343,1343,1343,1343,0
20240806,103300,151861670,1343,1343,1343,1343,2
20240806,103200,151858984,1334,1334,1334,1334,100
20240806,103100,151725584,1334,1334,1334,1334,0
20240806,103000,151725584,1334,1334,1334,1334,24
20240806,102900,151693568,1345,1345,1345,1345,0
20240806,102800,151693568,1345,1345,1345,1345,33
20240806,102700,151649183,1345,1339,1345,1339,3693
20240806,102600,146695945,1340,1340,1340,1340,0
20240806,102500,146695945,1340,1340,1340,1340,2
20240806,102400,146693265,1333,1333,1333,1333,2201
20240806,102300,143759332,1333,1334,1343,1333,2878
20240806,102200,139922426,1334,1334,1334,1334,229
20240806,102100,139616940,1335,1335,1335,1335,0
20240806,102000,139616940,1335,1339,1339,1335,1787
20240806,101900,137226499,1339,1339,1339,1339,0
20240806,101800,137226499,1339,1344,1344,1339,45
20240806,101700,137166239,1339,1340,1345,1339,456
20240806,101600,136555334,1342,1342,1342,1342,0
20240806,101500,136555334,1342,1344,1344,1342,2300
20240806,101400,133466434,1345,1345,1345,1345,0
20240806,101300,133466434,1345,1346,1346,1345,2506
20240806,101200,130095564,1346,1348,1348,1346,2770
20240806,101100,126366174,1348,1352,1352,1348,963
20240806,101000,125068046,1350,1350,1350,1350,11
20240806,100900,125053196,1350,1350,1350,1350,189
20240806,100800,124798046,1350,1350,1350,1350,0
20240806,100700,124798046,1350,1349,1350,1345,100
20240806,100600,124663537,1353,1353,1353,1353,25
20240806,100500,124629712,1353,1349,1353,1349,2240
20240806,100400,121606607,1348,1347,1348,1347,1324
20240806,100300,119822355,1348,1348,1348,1348,0
20240806,100200,119822355,1348,1348,1348,1348,2
20240806,100100,119819659,1348,1345,1348,1342,2000
20240806,100000,117130275,1346,1346,1346,1346,5
20240806,095900,117123545,1346,1341,1346,1341,640
20240806,095800,116264695,1346,1346,1346,1346,3
20240806,095700,116260657,1346,1343,1346,1343,2031
20240806,095600,113533021,1343,1343,1343,1343,0
20240806,095500,113533021,1343,1344,1344,1340,4442
20240806,095400,107566473,1344,1344,1344,1344,6
20240806,095300,107558409,1344,1344,1344,1344,492
20240806,095200,106897161,1344,1344,1344,1344,1628
20240806,095100,104709129,1345,1345,1345,1345,210
20240806,095000,104426679,1347,1346,1347,1346,600
20240806,094900,103618714,1347,1347,1347,1347,14
20240806,094800,103599856,1348,1339,1348,1339,1614
20240806,094700,101424220,1349,1339,1349,1339,2283
20240806,094600,98366035,1339,1339,1339,1339,0
20240806,094500,98366035,1339,1339,1339,1339,0
20240806,094400,98366035,1339,1339,1339,1339,20
20240806,094300,98339255,1339,1339,1339,1339,0
20240806,094200,98339255,1339,1339,1339,1339,0
20240806,094100,98339255,1339,1339,1339,1339,0
20240806,094000,98339255,1339,1339,1339,1339,100
20240806,093900,98205355,1339,1339,1339,1338,1600
20240806,093800,96063155,1339,1339,1339,1339,0
20240806,093700,96063155,1339,1332,1339,1332,501
20240806,093600,95395816,1339,1340,1340,1339,2
20240806,093500,95393137,1332,1332,1332,1332,0
20240806,093400,95393137,1332,1332,1332,1332,772
20240806,093300,94364833,1335,1335,1335,1335,0
20240806,093200,94364833,1335,1335,1335,1335,436
20240806,093100,93782773,1340,1332,1340,1332,5769
20240806,093000,86085193,1333,1333,1333,1333,2
20240806,092900,86082527,1326,1326,1326,1326,454
20240806,092800,85480523,1327,1327,1327,1327,200
20240806,092700,85215123,1329,1329,1329,1329,631
20240806,092600,84376524,1329,1321,1329,1320,4371
20240806,092500,78596650,1321,1330,1330,1321,9140
20240806,092400,66522161,1330,1330,1330,1330,3018
20240806,092300,62508221,1330,1329,1330,1328,643
20240806,092200,61653811,1334,1317,1334,1317,357
20240806,092100,61183608,1334,1332,1334,1332,43
20240806,092000,61126328,1334,1316,1334,1316,3
20240806,091900,61122345,1334,1330,1334,1330,28
20240806,091800,61085005,1321,1321,1326,1321,16071
20240806,091700,39829844,1321,1315,1321,1315,1002
20240806,091600,38512202,1312,1313,1313,1312,300
20240806,091500,38118592,1312,1312,1312,1312,117
20240806,091400,37965088,1312,1320,1326,1312,208
20240806,091300,37692112,1310,1311,1311,1310,18
20240806,091200,37668527,1319,1319,1319,1319,200
20240806,091100,37404727,1305,1311,1311,1305,670
20240806,091000,36527656,1312,1312,1312,1312,552
20240806,090900,35803432,1329,1318,1329,1310,10001
20240806,090800,22687164,1329,1330,1330,1319,373
20240806,090700,22195052,1330,1331,1331,1317,1489
20240806,090600,20234012,1313,1332,1334,1313,1144
20240806,090500,18720670,1332,1330,1332,1311,2750
20240806,090400,15065693,1328,1318,1328,1308,6574
20240806,090300,6344003,1308,1308,1308,1308,190
20240806,090200,6095483,1307,1328,1328,1305,1113
20240806,090100,4639878,1330,1330,1330,1330,2
20240806,090000,4637218,1318,1302,1318,1302,3553