KissMeData/046390/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192700,516492180,1410,1410,1410,1410,6098
20240805,192600,516492180,1410,1410,1410,1410,0
20240805,192500,516492180,1410,1410,1410,1410,0
20240805,192400,516492180,1410,1410,1410,1410,0
20240805,192300,516492180,1410,1410,1410,1410,0
20240805,192200,516492180,1410,1410,1410,1410,0
20240805,192100,516492180,1410,1410,1410,1410,0
20240805,192000,516492180,1410,1410,1410,1410,0
20240805,191900,516492180,1410,1410,1410,1410,0
20240805,191800,516492180,1410,1410,1410,1410,0
20240805,191700,516492180,1410,1410,1410,1410,0
20240805,191600,516492180,1410,1410,1410,1410,0
20240805,191500,516492180,1410,1410,1410,1410,0
20240805,191400,516492180,1410,1410,1410,1410,0
20240805,191300,516492180,1410,1410,1410,1410,0
20240805,191200,516492180,1410,1410,1410,1410,0
20240805,191100,516492180,1410,1410,1410,1410,0
20240805,191000,516492180,1410,1410,1410,1410,0
20240805,190900,516492180,1410,1410,1410,1410,0
20240805,190800,516492180,1410,1410,1410,1410,0
20240805,190700,516492180,1410,1410,1410,1410,0
20240805,190600,516492180,1410,1410,1410,1410,0
20240805,190500,516492180,1410,1410,1410,1410,0
20240805,190400,516492180,1410,1410,1410,1410,0
20240805,190300,516492180,1410,1410,1410,1410,0
20240805,190200,516492180,1410,1410,1410,1410,0
20240805,190100,516492180,1410,1410,1410,1410,0
20240805,190000,516492180,1410,1410,1410,1410,0
20240805,185900,516492180,1410,1410,1410,1410,0
20240805,185800,516492180,1410,1410,1410,1410,0
20240805,185700,516492180,1410,1410,1410,1410,6098
20240805,185600,516492180,1410,1410,1410,1410,0
20240805,185500,516492180,1410,1410,1410,1410,0
20240805,185400,516492180,1410,1410,1410,1410,0
20240805,185300,516492180,1410,1410,1410,1410,0
20240805,185200,516492180,1410,1410,1410,1410,0
20240805,185100,516492180,1410,1410,1410,1410,0
20240805,185000,516492180,1410,1410,1410,1410,0
20240805,184900,516492180,1410,1410,1410,1410,0
20240805,184800,516492180,1410,1410,1410,1410,0
20240805,184700,516492180,1410,1410,1410,1410,0
20240805,184600,516492180,1410,1410,1410,1410,0
20240805,184500,516492180,1410,1410,1410,1410,0
20240805,184400,516492180,1410,1410,1410,1410,0
20240805,184300,516492180,1410,1410,1410,1410,0
20240805,184200,516492180,1410,1410,1410,1410,0
20240805,184100,516492180,1410,1410,1410,1410,0
20240805,184000,516492180,1410,1410,1410,1410,0
20240805,183900,516492180,1410,1410,1410,1410,0
20240805,183800,516492180,1410,1410,1410,1410,0
20240805,183700,516492180,1410,1410,1410,1410,0
20240805,183600,516492180,1410,1410,1410,1410,0
20240805,183500,516492180,1410,1410,1410,1410,0
20240805,183400,516492180,1410,1410,1410,1410,0
20240805,183300,516492180,1410,1410,1410,1410,0
20240805,183200,516492180,1410,1410,1410,1410,0
20240805,183100,516492180,1410,1410,1410,1410,0
20240805,183000,516492180,1410,1410,1410,1410,0
20240805,182900,516492180,1410,1410,1410,1410,0
20240805,182800,516492180,1410,1410,1410,1410,0
20240805,182700,516492180,1410,1410,1410,1410,6098
20240805,182600,516492180,1410,1410,1410,1410,0
20240805,182500,516492180,1410,1410,1410,1410,0
20240805,182400,516492180,1410,1410,1410,1410,0
20240805,182300,516492180,1410,1410,1410,1410,0
20240805,182200,516492180,1410,1410,1410,1410,0
20240805,182100,516492180,1410,1410,1410,1410,0
20240805,182000,516492180,1410,1410,1410,1410,0
20240805,181900,516492180,1410,1410,1410,1410,0
20240805,181800,516492180,1410,1410,1410,1410,0
20240805,181700,516492180,1410,1410,1410,1410,0
20240805,181600,516492180,1410,1410,1410,1410,0
20240805,181500,516492180,1410,1410,1410,1410,0
20240805,181400,516492180,1410,1410,1410,1410,0
20240805,181300,516492180,1410,1410,1410,1410,0
20240805,181200,516492180,1410,1410,1410,1410,0
20240805,181100,516492180,1410,1410,1410,1410,0
20240805,181000,516492180,1410,1410,1410,1410,0
20240805,180900,516492180,1410,1410,1410,1410,0
20240805,180800,516492180,1410,1410,1410,1410,0
20240805,180700,516492180,1410,1410,1410,1410,0
20240805,180600,516492180,1410,1410,1410,1410,0
20240805,180500,516492180,1410,1410,1410,1410,0
20240805,180400,516492180,1410,1410,1410,1410,0
20240805,180300,516492180,1410,1410,1410,1410,0
20240805,180200,516492180,1410,1410,1410,1410,0
20240805,180100,516492180,1410,1410,1410,1410,0
20240805,180000,516492180,1410,1410,1410,1410,0
20240805,175900,516492180,1410,1410,1410,1410,0
20240805,175800,516492180,1410,1410,1410,1410,0
20240805,175700,516492180,1410,1410,1410,1410,6098
20240805,175600,516492180,1410,1410,1410,1410,0
20240805,175500,516492180,1410,1410,1410,1410,0
20240805,175400,516492180,1410,1410,1410,1410,0
20240805,175300,516492180,1410,1410,1410,1410,0
20240805,175200,516492180,1410,1410,1410,1410,0
20240805,175100,516492180,1410,1410,1410,1410,0
20240805,175000,516492180,1410,1410,1410,1410,0
20240805,174900,516492180,1410,1410,1410,1410,0
20240805,174800,516492180,1410,1410,1410,1410,0
20240805,174700,516492180,1410,1410,1410,1410,0
20240805,174600,516492180,1410,1410,1410,1410,0
20240805,174500,516492180,1410,1410,1410,1410,0
20240805,174400,516492180,1410,1410,1410,1410,0
20240805,174300,516492180,1410,1410,1410,1410,0
20240805,174200,516492180,1410,1410,1410,1410,0
20240805,174100,516492180,1410,1410,1410,1410,0
20240805,174000,516492180,1410,1410,1410,1410,0
20240805,173900,516492180,1410,1410,1410,1410,0
20240805,173800,516492180,1410,1410,1410,1410,0
20240805,173700,516492180,1410,1410,1410,1410,0
20240805,173600,516492180,1410,1410,1410,1410,0
20240805,173500,516492180,1410,1410,1410,1410,0
20240805,173400,516492180,1410,1410,1410,1410,0
20240805,173300,516492180,1410,1410,1410,1410,0
20240805,173200,516492180,1410,1410,1410,1410,0
20240805,173100,516492180,1410,1410,1410,1410,0
20240805,173000,516492180,1410,1410,1410,1410,0
20240805,172900,516492180,1410,1410,1410,1410,0
20240805,172800,516492180,1410,1410,1410,1410,0
20240805,172700,516492180,1410,1410,1410,1410,6098
20240805,172600,516492180,1410,1410,1410,1410,0
20240805,172500,516492180,1410,1410,1410,1410,0
20240805,172400,516492180,1410,1410,1410,1410,0
20240805,172300,516492180,1410,1410,1410,1410,0
20240805,172200,516492180,1410,1410,1410,1410,0
20240805,172100,516492180,1410,1410,1410,1410,0
20240805,172000,516492180,1410,1410,1410,1410,0
20240805,171900,516492180,1410,1410,1410,1410,0
20240805,171800,516492180,1410,1410,1410,1410,0
20240805,171700,516492180,1410,1410,1410,1410,0
20240805,171600,516492180,1410,1410,1410,1410,0
20240805,171500,516492180,1410,1410,1410,1410,0
20240805,171400,516492180,1410,1410,1410,1410,0
20240805,171300,516492180,1410,1410,1410,1410,0
20240805,171200,516492180,1410,1410,1410,1410,0
20240805,171100,516492180,1410,1410,1410,1410,0
20240805,171000,516492180,1410,1410,1410,1410,0
20240805,170900,516492180,1410,1410,1410,1410,0
20240805,170800,516492180,1410,1410,1410,1410,0
20240805,170700,516492180,1410,1410,1410,1410,0
20240805,170600,516492180,1410,1410,1410,1410,0
20240805,170500,516492180,1410,1410,1410,1410,0
20240805,170400,516492180,1410,1410,1410,1410,0
20240805,170300,516492180,1410,1410,1410,1410,0
20240805,170200,516492180,1410,1410,1410,1410,0
20240805,170100,516492180,1410,1410,1410,1410,0
20240805,170000,516492180,1410,1410,1410,1410,0
20240805,165900,516492180,1410,1410,1410,1410,0
20240805,165800,516492180,1410,1410,1410,1410,0
20240805,165700,516492180,1410,1410,1410,1410,6098
20240805,165600,516492180,1410,1410,1410,1410,0
20240805,165500,516492180,1410,1410,1410,1410,0
20240805,165400,516492180,1410,1410,1410,1410,0
20240805,165300,516492180,1410,1410,1410,1410,0
20240805,165200,516492180,1410,1410,1410,1410,0
20240805,165100,516492180,1410,1410,1410,1410,0
20240805,165000,516492180,1410,1410,1410,1410,0
20240805,164900,516492180,1410,1410,1410,1410,0
20240805,164800,516492180,1410,1410,1410,1410,0
20240805,164700,516492180,1410,1410,1410,1410,0
20240805,164600,516492180,1410,1410,1410,1410,0
20240805,164500,516492180,1410,1410,1410,1410,0
20240805,164400,516492180,1410,1410,1410,1410,0
20240805,164300,516492180,1410,1410,1410,1410,0
20240805,164200,516492180,1410,1410,1410,1410,0
20240805,164100,516492180,1410,1410,1410,1410,0
20240805,164000,516492180,1410,1410,1410,1410,0
20240805,163900,516492180,1410,1410,1410,1410,0
20240805,163800,516492180,1410,1410,1410,1410,0
20240805,163700,516492180,1410,1410,1410,1410,0
20240805,163600,516492180,1410,1410,1410,1410,0
20240805,163500,516492180,1410,1410,1410,1410,0
20240805,163400,516492180,1410,1410,1410,1410,0
20240805,163300,516492180,1410,1410,1410,1410,0
20240805,163200,516492180,1410,1410,1410,1410,0
20240805,163100,516492180,1410,1410,1410,1410,0
20240805,163000,516492180,1410,1410,1410,1410,0
20240805,162900,516492180,1410,1410,1410,1410,0
20240805,162800,516492180,1410,1410,1410,1410,0
20240805,162700,516492180,1410,1410,1410,1410,6098
20240805,162600,516492180,1410,1410,1410,1410,0
20240805,162500,516492180,1410,1410,1410,1410,0
20240805,162400,516492180,1410,1410,1410,1410,0
20240805,162300,516492180,1410,1410,1410,1410,0
20240805,162200,516492180,1410,1410,1410,1410,0
20240805,162100,516492180,1410,1410,1410,1410,0
20240805,162000,516492180,1410,1410,1410,1410,0
20240805,161900,516492180,1410,1410,1410,1410,0
20240805,161800,516492180,1410,1410,1410,1410,0
20240805,161700,516492180,1410,1410,1410,1410,0
20240805,161600,516492180,1410,1410,1410,1410,0
20240805,161500,516492180,1410,1410,1410,1410,0
20240805,161400,516492180,1410,1410,1410,1410,0
20240805,161300,516492180,1410,1410,1410,1410,0
20240805,161200,516492180,1410,1410,1410,1410,0
20240805,161100,516492180,1410,1410,1410,1410,0
20240805,161000,516492180,1410,1410,1410,1410,0
20240805,160900,516492180,1410,1410,1410,1410,0
20240805,160800,516492180,1410,1410,1410,1410,0
20240805,160700,516492180,1410,1410,1410,1410,0
20240805,160600,516492180,1410,1410,1410,1410,0
20240805,160500,516492180,1410,1410,1410,1410,0
20240805,160400,516492180,1410,1410,1410,1410,0
20240805,160300,516492180,1410,1410,1410,1410,0
20240805,160200,516492180,1410,1410,1410,1410,0
20240805,160100,516492180,1410,1410,1410,1410,0
20240805,160000,516492180,1410,1410,1410,1410,0
20240805,155900,516492180,1410,1410,1410,1410,0
20240805,155800,516492180,1410,1410,1410,1410,0
20240805,155700,516492180,1410,1410,1410,1410,6098
20240805,155600,516492180,1410,1410,1410,1410,0
20240805,155500,516492180,1410,1410,1410,1410,0
20240805,155400,516492180,1410,1410,1410,1410,0
20240805,155300,516492180,1410,1410,1410,1410,0
20240805,155200,516492180,1410,1410,1410,1410,0
20240805,155100,516492180,1410,1410,1410,1410,0
20240805,155000,516492180,1410,1410,1410,1410,0
20240805,154900,516492180,1410,1410,1410,1410,0
20240805,154800,516492180,1410,1410,1410,1410,0
20240805,154700,516492180,1410,1410,1410,1410,0
20240805,154600,516492180,1410,1410,1410,1410,0
20240805,154500,516492180,1410,1410,1410,1410,0
20240805,154400,516492180,1410,1410,1410,1410,0
20240805,154300,516492180,1410,1410,1410,1410,0
20240805,154200,516492180,1410,1410,1410,1410,0
20240805,154100,516492180,1410,1410,1410,1410,0
20240805,154000,516492180,1410,1410,1410,1410,0
20240805,153900,516492180,1410,1410,1410,1410,0
20240805,153800,516492180,1410,1410,1410,1410,0
20240805,153700,516492180,1410,1410,1410,1410,0
20240805,153600,516492180,1410,1410,1410,1410,0
20240805,153500,516492180,1410,1410,1410,1410,0
20240805,153400,516492180,1410,1410,1410,1410,0
20240805,153300,516492180,1410,1410,1410,1410,0
20240805,153200,516492180,1410,1410,1410,1410,0
20240805,153100,516492180,1410,1410,1410,1410,0
20240805,153000,516492180,1410,1410,1410,1410,6098
20240805,152900,507894000,1456,1456,1456,1456,0
20240805,152800,507894000,1456,1456,1456,1456,0
20240805,152700,507894000,1456,1456,1456,1456,0
20240805,152600,507894000,1456,1456,1456,1456,0
20240805,152500,507894000,1456,1456,1456,1456,0
20240805,152400,507894000,1456,1456,1456,1456,0
20240805,152300,507894000,1456,1456,1456,1456,0
20240805,152200,507894000,1456,1456,1456,1456,0
20240805,152100,507894000,1456,1456,1456,1456,0
20240805,152000,507894000,1456,1456,1456,1456,0
20240805,151900,507894000,1456,1456,1456,1456,55
20240805,151800,507813920,1456,1456,1456,1456,10
20240805,151700,507799360,1429,1427,1457,1404,1836
20240805,151600,505177489,1427,1427,1427,1375,1672
20240805,151500,502852431,1401,1425,1425,1401,76
20240805,151400,502745115,1425,1425,1425,1425,410
20240805,151300,502160865,1425,1425,1425,1425,10
20240805,151200,502146615,1425,1425,1425,1425,7
20240805,151100,502136640,1400,1400,1400,1375,2067
20240805,151000,499288961,1426,1427,1427,1425,5560
20240805,150900,491355481,1401,1401,1401,1401,700
20240805,150800,490374781,1401,1401,1401,1401,0
20240805,150700,490374781,1401,1401,1401,1401,100
20240805,150600,490234681,1427,1427,1427,1427,722
20240805,150500,489204387,1427,1427,1427,1427,1385
20240805,150400,487227992,1401,1400,1427,1400,407
20240805,150300,486657657,1400,1400,1400,1400,5
20240805,150200,486650657,1428,1399,1428,1378,3806
20240805,150100,481379856,1399,1370,1399,1370,1470
20240805,150000,479356239,1370,1344,1370,1344,669
20240805,145900,478447156,1359,1343,1359,1342,2976
20240805,145800,474442794,1317,1317,1317,1317,0
20240805,145700,474442794,1317,1332,1332,1317,1717
20240805,145600,472165225,1331,1353,1364,1331,6780
20240805,145500,463060361,1353,1353,1367,1353,11530
20240805,145400,447460257,1353,1360,1360,1353,6554
20240805,145300,438579124,1370,1378,1378,1370,3260
20240805,145200,434100222,1378,1378,1378,1378,146
20240805,145100,433899034,1377,1380,1380,1377,362
20240805,145000,433400128,1380,1380,1380,1380,151
20240805,144900,433191748,1382,1382,1382,1382,2000
20240805,144800,430427748,1384,1397,1397,1384,5236
20240805,144700,423162876,1396,1394,1396,1394,2074
20240805,144600,420268460,1394,1393,1394,1393,1022
20240805,144500,418844151,1394,1400,1444,1382,34478
20240805,144400,369747654,1400,1417,1438,1390,24772
20240805,144300,335249886,1440,1424,1440,1416,967
20240805,144200,333877646,1425,1440,1440,1425,7750
20240805,144100,322791267,1438,1444,1444,1431,3556
20240805,144000,317676072,1449,1450,1450,1448,6948
20240805,143900,307608931,1450,1458,1458,1450,42
20240805,143800,307547855,1460,1460,1460,1460,117
20240805,143700,307377035,1450,1450,1450,1450,355
20240805,143600,306862285,1450,1450,1450,1450,969
20240805,143500,305457235,1450,1450,1450,1450,600
20240805,143400,304587235,1450,1450,1450,1450,3
20240805,143300,304582885,1450,1454,1454,1450,681
20240805,143200,303594312,1454,1454,1454,1454,305
20240805,143100,303150842,1454,1454,1454,1454,0
20240805,143000,303150842,1454,1464,1468,1454,700
20240805,142900,302125523,1453,1454,1454,1453,494
20240805,142800,301407472,1454,1460,1460,1454,9473
20240805,142700,287605787,1467,1467,1467,1467,1
20240805,142600,287604320,1478,1460,1478,1460,1352
20240805,142500,285630310,1478,1478,1478,1478,0
20240805,142400,285630310,1478,1478,1478,1478,0
20240805,142300,285630310,1478,1478,1478,1478,0
20240805,142200,285630310,1478,1478,1478,1478,0
20240805,142100,285630310,1478,1478,1478,1478,0
20240805,142000,285630310,1478,1478,1478,1478,0
20240805,141900,285630310,1478,1478,1478,1478,0
20240805,141800,285630310,1478,1478,1478,1478,0
20240805,141700,285630310,1478,1478,1478,1478,0
20240805,141600,285630310,1478,1478,1478,1478,0
20240805,141500,285630310,1478,1478,1478,1478,0
20240805,141400,285630310,1478,1478,1478,1478,0
20240805,141300,285630310,1478,1478,1478,1478,0
20240805,141200,285630310,1478,1478,1478,1478,0
20240805,141100,285630310,1478,1478,1478,1478,0
20240805,141000,285630310,1478,1478,1478,1478,0
20240805,140900,285630310,1478,1478,1478,1478,0
20240805,140800,285630310,1478,1478,1478,1478,0
20240805,140700,285630310,1478,1478,1478,1478,0
20240805,140600,285630310,1478,1478,1478,1478,0
20240805,140500,285630310,1478,1478,1478,1478,0
20240805,140400,285630310,1478,1478,1478,1478,0
20240805,140300,285630310,1478,1478,1478,1478,0
20240805,140200,285630310,1478,1478,1478,1478,0
20240805,140100,285630310,1478,1478,1478,1478,0
20240805,140000,285630310,1478,1478,1478,1478,0
20240805,135900,285630310,1478,1478,1478,1478,0
20240805,135800,285630310,1478,1478,1478,1478,0
20240805,135700,285630310,1478,1478,1478,1478,0
20240805,135600,285630310,1478,1478,1478,1478,0
20240805,135500,285630310,1478,1478,1478,1478,0
20240805,135400,285630310,1478,1478,1478,1478,0
20240805,135300,285630310,1478,1477,1478,1477,343
20240805,135200,285123555,1478,1478,1478,1478,0
20240805,135100,285123555,1478,1477,1478,1477,473
20240805,135000,284424491,1469,1467,1469,1467,1528
20240805,134900,282180291,1461,1497,1498,1461,3319
20240805,134800,277316948,1498,1498,1498,1498,0
20240805,134700,277316948,1498,1495,1498,1495,5323
20240805,134600,269353047,1494,1468,1494,1461,13064
20240805,134500,249931819,1470,1470,1470,1470,0
20240805,134400,249931819,1470,1470,1470,1470,303
20240805,134300,249486409,1470,1473,1473,1470,1189
20240805,134200,247738164,1474,1475,1475,1474,1511
20240805,134100,245509691,1475,1475,1475,1475,200
20240805,134000,245214691,1475,1475,1475,1475,0
20240805,133900,245214691,1475,1476,1476,1475,4
20240805,133800,245208790,1475,1475,1475,1475,970
20240805,133700,243778040,1475,1475,1475,1475,0
20240805,133600,243778040,1475,1477,1477,1475,121
20240805,133500,243599441,1480,1480,1480,1480,1051
20240805,133400,242043961,1480,1479,1480,1478,1627
20240805,133300,239638388,1480,1480,1480,1480,0
20240805,133200,239638388,1480,1480,1480,1480,5
20240805,133100,239630988,1480,1480,1480,1480,12
20240805,133000,239613228,1480,1481,1481,1480,598
20240805,132900,238728178,1482,1482,1482,1482,0
20240805,132800,238728178,1482,1493,1493,1482,59
20240805,132700,238640641,1494,1494,1494,1494,0
20240805,132600,238640641,1494,1494,1494,1494,1
20240805,132500,238639147,1482,1482,1482,1482,0
20240805,132400,238639147,1482,1482,1482,1482,41
20240805,132300,238578385,1481,1481,1481,1481,350
20240805,132200,238060035,1480,1479,1480,1479,350
20240805,132100,237542335,1495,1480,1495,1480,282
20240805,132000,237124825,1480,1481,1481,1480,1503
20240805,131900,234899882,1481,1481,1496,1481,1036
20240805,131800,233365491,1481,1481,1496,1481,3696
20240805,131700,227841501,1480,1480,1480,1480,0
20240805,131600,227841501,1480,1480,1480,1480,153
20240805,131500,227615061,1480,1481,1481,1480,67
20240805,131400,227515900,1480,1482,1482,1480,600
20240805,131300,226627047,1496,1496,1496,1496,0
20240805,131200,226627047,1496,1496,1496,1496,0
20240805,131100,226627047,1496,1483,1496,1482,2673
20240805,131000,222665478,1483,1484,1491,1483,4532
20240805,130900,215920730,1484,1484,1484,1484,50
20240805,130800,215846530,1484,1484,1484,1484,0
20240805,130700,215846530,1484,1484,1484,1484,0
20240805,130600,215846530,1484,1484,1484,1484,612
20240805,130500,214938322,1485,1485,1485,1485,150
20240805,130400,214715572,1485,1485,1485,1485,0
20240805,130300,214715572,1485,1485,1485,1485,0
20240805,130200,214715572,1485,1487,1487,1484,9525
20240805,130100,200566446,1498,1498,1498,1498,0
20240805,130000,200566446,1498,1498,1498,1498,5
20240805,125900,200558956,1499,1499,1499,1499,0
20240805,125800,200558956,1499,1499,1499,1499,0
20240805,125700,200558956,1499,1488,1499,1488,10
20240805,125600,200544065,1488,1488,1488,1488,79
20240805,125500,200426513,1500,1500,1500,1500,266
20240805,125400,200027513,1500,1500,1500,1500,0
20240805,125300,200027513,1500,1500,1500,1500,0
20240805,125200,200027513,1500,1499,1500,1499,99
20240805,125100,199879073,1502,1502,1502,1502,0
20240805,125000,199879073,1502,1502,1502,1502,0
20240805,124900,199879073,1502,1502,1502,1502,0
20240805,124800,199879073,1502,1502,1502,1502,0
20240805,124700,199879073,1502,1502,1502,1502,0
20240805,124600,199879073,1502,1502,1502,1502,0
20240805,124500,199879073,1502,1502,1502,1502,0
20240805,124400,199879073,1502,1502,1502,1502,1
20240805,124300,199877571,1488,1489,1489,1488,81
20240805,124200,199757041,1492,1492,1492,1492,0
20240805,124100,199757041,1492,1492,1492,1492,118
20240805,124000,199580985,1514,1514,1514,1514,0
20240805,123900,199580985,1514,1514,1514,1514,0
20240805,123800,199580985,1514,1514,1514,1514,0
20240805,123700,199580985,1514,1514,1514,1514,0
20240805,123600,199580985,1514,1514,1514,1514,0
20240805,123500,199580985,1514,1514,1514,1514,0
20240805,123400,199580985,1514,1511,1514,1487,903
20240805,123300,198236010,1511,1490,1511,1490,10000
20240805,123200,183193132,1486,1486,1486,1486,0
20240805,123100,183193132,1486,1486,1486,1486,0
20240805,123000,183193132,1486,1485,1486,1485,10
20240805,122900,183178276,1486,1485,1486,1485,227
20240805,122800,182841168,1486,1487,1487,1486,3
20240805,122700,182836708,1487,1487,1487,1487,0
20240805,122600,182836708,1487,1487,1487,1487,0
20240805,122500,182836708,1487,1487,1487,1487,0
20240805,122400,182836708,1487,1487,1487,1487,720
20240805,122300,181766068,1488,1488,1488,1488,0
20240805,122200,181766068,1488,1488,1488,1488,2
20240805,122100,181763092,1487,1487,1487,1487,0
20240805,122000,181763092,1487,1487,1487,1487,0
20240805,121900,181763092,1487,1487,1487,1487,0
20240805,121800,181763092,1487,1487,1487,1487,0
20240805,121700,181763092,1487,1487,1487,1487,0
20240805,121600,181763092,1487,1487,1487,1487,300
20240805,121500,181316992,1488,1488,1488,1488,0
20240805,121400,181316992,1488,1488,1488,1488,700
20240805,121300,180275392,1485,1485,1485,1485,0
20240805,121200,180275392,1485,1485,1485,1485,0
20240805,121100,180275392,1485,1488,1488,1485,405
20240805,121000,179673517,1495,1495,1495,1495,3
20240805,120900,179669032,1488,1491,1491,1485,1262
20240805,120800,177793623,1496,1496,1496,1496,100
20240805,120700,177644023,1491,1491,1491,1491,0
20240805,120600,177644023,1491,1491,1491,1491,0
20240805,120500,177644023,1491,1491,1491,1491,0
20240805,120400,177644023,1491,1489,1491,1489,4943
20240805,120300,170278500,1486,1486,1486,1486,0
20240805,120200,170278500,1486,1486,1486,1486,7
20240805,120100,170268098,1485,1485,1485,1485,0
20240805,120000,170268098,1485,1490,1490,1485,3177
20240805,115900,165539193,1490,1491,1491,1490,516
20240805,115800,164770323,1490,1490,1490,1490,0
20240805,115700,164770323,1490,1490,1490,1490,0
20240805,115600,164770323,1490,1493,1493,1490,3229
20240805,115500,159955731,1493,1493,1493,1493,0
20240805,115400,159955731,1493,1493,1493,1493,0
20240805,115300,159955731,1493,1499,1499,1493,300
20240805,115200,159507162,1500,1500,1500,1500,0
20240805,115100,159507162,1500,1500,1500,1500,0
20240805,115000,159507162,1500,1507,1507,1500,903
20240805,114900,158150004,1508,1508,1508,1508,12
20240805,114800,158131908,1508,1508,1508,1508,3
20240805,114700,158127384,1508,1508,1508,1508,0
20240805,114600,158127384,1508,1510,1510,1508,427
20240805,114500,157482619,1510,1504,1511,1504,11
20240805,114400,157466036,1518,1503,1518,1503,355
20240805,114300,156932396,1518,1518,1518,1518,0
20240805,114200,156932396,1518,1517,1518,1517,2
20240805,114100,156929361,1504,1509,1510,1503,507
20240805,114000,156164611,1520,1511,1520,1509,742
20240805,113900,155044196,1520,1522,1522,1520,601
20240805,113800,154130160,1522,1522,1522,1520,618
20240805,113700,153190412,1522,1538,1538,1522,140
20240805,113600,152975972,1560,1542,1560,1532,1900
20240805,113500,150059407,1532,1604,1604,1532,4531
20240805,113400,142992087,1604,1615,1615,1604,4909
20240805,113300,135064349,1604,1604,1604,1604,0
20240805,113200,135064349,1604,1518,1604,1518,11752
20240805,113100,116748909,1518,1518,1518,1518,0
20240805,113000,116748909,1518,1518,1518,1518,1
20240805,112900,116747391,1518,1510,1518,1510,143
20240805,112800,116531316,1502,1502,1502,1502,0
20240805,112700,116531316,1502,1502,1502,1502,233
20240805,112600,116181350,1502,1502,1502,1502,0
20240805,112500,116181350,1502,1502,1502,1502,24
20240805,112400,116145302,1502,1500,1502,1500,126
20240805,112300,115956216,1493,1496,1499,1493,731
20240805,112200,114861950,1496,1496,1496,1496,1
20240805,112100,114860454,1491,1491,1491,1491,2240
20240805,112000,111520614,1491,1497,1497,1491,900
20240805,111900,110177848,1497,1497,1497,1497,4
20240805,111800,110171860,1494,1494,1494,1494,0
20240805,111700,110171860,1494,1494,1494,1494,0
20240805,111600,110171860,1494,1494,1494,1494,0
20240805,111500,110171860,1494,1493,1494,1493,2393
20240805,111400,106599097,1493,1493,1493,1493,0
20240805,111300,106599097,1493,1493,1493,1493,240
20240805,111200,106240777,1493,1500,1500,1493,496
20240805,111100,105497979,1500,1500,1500,1500,1421
20240805,111000,103366479,1502,1502,1502,1502,0
20240805,110900,103366479,1502,1502,1502,1500,4036
20240805,110800,97310140,1509,1509,1509,1509,5
20240805,110700,97302595,1502,1508,1509,1502,3631
20240805,110600,91842424,1509,1511,1511,1509,260
20240805,110500,91450008,1520,1520,1520,1520,0
20240805,110400,91450008,1520,1520,1520,1520,0
20240805,110300,91450008,1520,1520,1520,1520,0
20240805,110200,91450008,1520,1520,1520,1520,0
20240805,110100,91450008,1520,1520,1520,1520,0
20240805,110000,91450008,1520,1520,1520,1520,0
20240805,105900,91450008,1520,1520,1520,1520,1
20240805,105800,91448488,1520,1520,1520,1520,0
20240805,105700,91448488,1520,1520,1520,1520,0
20240805,105600,91448488,1520,1520,1520,1520,0
20240805,105500,91448488,1520,1520,1520,1520,600
20240805,105400,90536488,1520,1520,1520,1520,304
20240805,105300,90074408,1520,1520,1520,1520,0
20240805,105200,90074408,1520,1520,1520,1520,0
20240805,105100,90074408,1520,1520,1520,1520,0
20240805,105000,90074408,1520,1520,1520,1520,1
20240805,104900,90072888,1520,1520,1520,1520,1
20240805,104800,90071368,1520,1520,1520,1520,0
20240805,104700,90071368,1520,1520,1520,1520,5
20240805,104600,90063768,1520,1520,1520,1520,0
20240805,104500,90063768,1520,1520,1520,1520,80
20240805,104400,89942168,1520,1520,1520,1520,0
20240805,104300,89942168,1520,1511,1520,1511,19
20240805,104200,89913297,1520,1520,1520,1520,40
20240805,104100,89852497,1520,1520,1520,1520,0
20240805,104000,89852497,1520,1520,1520,1520,80
20240805,103900,89730897,1520,1520,1520,1520,0
20240805,103800,89730897,1520,1520,1520,1520,0
20240805,103700,89730897,1520,1520,1520,1520,70
20240805,103600,89624497,1510,1509,1510,1509,1221
20240805,103500,87780789,1510,1510,1510,1510,0
20240805,103400,87780789,1510,1510,1510,1509,426
20240805,103300,87137674,1520,1520,1520,1520,0
20240805,103200,87137674,1520,1520,1520,1520,94
20240805,103100,86994794,1529,1529,1529,1529,0
20240805,103000,86994794,1529,1529,1529,1529,5
20240805,102900,86987149,1520,1520,1520,1520,0
20240805,102800,86987149,1520,1520,1520,1520,10
20240805,102700,86971949,1529,1529,1529,1529,0
20240805,102600,86971949,1529,1529,1529,1529,10
20240805,102500,86956659,1509,1509,1509,1509,257
20240805,102400,86568846,1510,1511,1511,1510,985
20240805,102300,85080969,1513,1515,1515,1512,1611
20240805,102200,82643315,1516,1516,1516,1516,55
20240805,102100,82559935,1517,1517,1517,1517,58
20240805,102000,82471949,1517,1517,1517,1517,47
20240805,101900,82400650,1517,1517,1517,1517,4
20240805,101800,82394582,1517,1516,1517,1516,7
20240805,101700,82383965,1514,1514,1514,1514,0
20240805,101600,82383965,1514,1519,1519,1514,106
20240805,101500,82223431,1519,1519,1519,1519,0
20240805,101400,82223431,1519,1519,1519,1519,0
20240805,101300,82223431,1519,1520,1520,1519,721
20240805,101200,81128231,1520,1529,1529,1520,791
20240805,101100,79918846,1528,1528,1528,1528,0
20240805,101000,79918846,1528,1528,1528,1528,0
20240805,100900,79918846,1528,1525,1528,1525,6
20240805,100800,79909693,1528,1529,1529,1528,4
20240805,100700,79903578,1520,1520,1520,1520,100
20240805,100600,79751578,1520,1520,1520,1520,0
20240805,100500,79751578,1520,1520,1520,1520,0
20240805,100400,79751578,1520,1520,1520,1520,23
20240805,100300,79716618,1520,1520,1520,1520,10
20240805,100200,79701418,1512,1512,1512,1512,0
20240805,100100,79701418,1512,1512,1512,1512,0
20240805,100000,79701418,1512,1516,1516,1512,154
20240805,095900,79468420,1516,1516,1516,1516,314
20240805,095800,78992396,1516,1521,1521,1516,2902
20240805,095700,74580893,1521,1521,1521,1521,20
20240805,095600,74550473,1521,1521,1521,1521,0
20240805,095500,74550473,1521,1521,1521,1521,0
20240805,095400,74550473,1521,1521,1521,1521,0
20240805,095300,74550473,1521,1522,1522,1521,251
20240805,095200,74168682,1522,1522,1522,1521,47
20240805,095100,74097171,1521,1522,1522,1521,800
20240805,095000,72879871,1522,1531,1531,1522,7977
20240805,094900,60674364,1531,1534,1534,1531,2311
20240805,094800,57134784,1534,1534,1534,1534,0
20240805,094700,57134784,1534,1541,1541,1534,479
20240805,094600,56398099,1543,1543,1543,1543,0
20240805,094500,56398099,1543,1549,1549,1543,757
20240805,094400,55229399,1544,1544,1544,1544,100
20240805,094300,55074999,1545,1549,1549,1545,83
20240805,094200,54946564,1549,1549,1549,1549,0
20240805,094100,54946564,1549,1549,1549,1549,0
20240805,094000,54946564,1549,1549,1549,1549,1
20240805,093900,54945015,1545,1545,1545,1545,12
20240805,093800,54926475,1546,1548,1548,1546,151
20240805,093700,54692899,1547,1547,1547,1547,0
20240805,093600,54692899,1547,1549,1549,1547,552
20240805,093500,53837971,1549,1549,1549,1549,1
20240805,093400,53836422,1549,1549,1549,1549,90
20240805,093300,53697012,1557,1557,1557,1557,100
20240805,093200,53541312,1557,1557,1557,1557,0
20240805,093100,53541312,1557,1557,1557,1557,0
20240805,093000,53541312,1557,1557,1557,1557,100
20240805,092900,53385612,1557,1557,1557,1557,132
20240805,092800,53180088,1557,1557,1557,1557,11
20240805,092700,53162961,1557,1557,1557,1557,0
20240805,092600,53162961,1557,1543,1557,1543,400
20240805,092500,52543466,1544,1544,1544,1544,100
20240805,092400,52389066,1545,1545,1545,1545,0
20240805,092300,52389066,1545,1543,1545,1543,5
20240805,092200,52381347,1537,1537,1537,1537,0
20240805,092100,52381347,1537,1537,1537,1537,0
20240805,092000,52381347,1537,1531,1537,1530,3233
20240805,091900,47431830,1530,1549,1549,1530,6582
20240805,091800,37306952,1548,1548,1548,1548,70
20240805,091700,37198592,1548,1549,1549,1548,129
20240805,091600,36998860,1545,1545,1545,1545,0
20240805,091500,36998860,1545,1550,1550,1545,2050
20240805,091400,33828315,1550,1552,1552,1550,2069
20240805,091300,30619961,1552,1560,1560,1552,261
20240805,091200,30214881,1554,1554,1554,1554,156
20240805,091100,29972457,1555,1552,1555,1551,4347
20240805,091000,23213838,1552,1552,1552,1552,467
20240805,090900,22489054,1555,1555,1555,1555,20
20240805,090800,22457954,1555,1561,1561,1555,1837
20240805,090700,19595038,1562,1563,1563,1562,383
20240805,090600,18996579,1580,1578,1580,1578,56
20240805,090500,18908209,1561,1561,1561,1561,0
20240805,090400,18908209,1561,1561,1561,1561,74
20240805,090300,18792695,1561,1561,1561,1561,1142
20240805,090200,17010033,1560,1578,1578,1560,3720
20240805,090100,11204249,1560,1601,1603,1560,2544
20240805,090000,7193804,1601,1584,1615,1584,4539