KissMeData/046390/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192800,280652350,1475,1475,1475,1475,862
20240806,192700,280652350,1475,1475,1475,1475,0
20240806,192600,280652350,1475,1475,1475,1475,0
20240806,192500,280652350,1475,1475,1475,1475,0
20240806,192400,280652350,1475,1475,1475,1475,0
20240806,192300,280652350,1475,1475,1475,1475,0
20240806,192200,280652350,1475,1475,1475,1475,0
20240806,192100,280652350,1475,1475,1475,1475,0
20240806,192000,280652350,1475,1475,1475,1475,0
20240806,191900,280652350,1475,1475,1475,1475,0
20240806,191800,280652350,1475,1475,1475,1475,0
20240806,191700,280652350,1475,1475,1475,1475,0
20240806,191600,280652350,1475,1475,1475,1475,0
20240806,191500,280652350,1475,1475,1475,1475,0
20240806,191400,280652350,1475,1475,1475,1475,0
20240806,191300,280652350,1475,1475,1475,1475,0
20240806,191200,280652350,1475,1475,1475,1475,0
20240806,191100,280652350,1475,1475,1475,1475,0
20240806,191000,280652350,1475,1475,1475,1475,0
20240806,190900,280652350,1475,1475,1475,1475,0
20240806,190800,280652350,1475,1475,1475,1475,0
20240806,190700,280652350,1475,1475,1475,1475,0
20240806,190600,280652350,1475,1475,1475,1475,0
20240806,190500,280652350,1475,1475,1475,1475,0
20240806,190400,280652350,1475,1475,1475,1475,0
20240806,190300,280652350,1475,1475,1475,1475,0
20240806,190200,280652350,1475,1475,1475,1475,0
20240806,190100,280652350,1475,1475,1475,1475,0
20240806,190000,280652350,1475,1475,1475,1475,0
20240806,185900,280652350,1475,1475,1475,1475,0
20240806,185800,280652350,1475,1475,1475,1475,862
20240806,185700,280652350,1475,1475,1475,1475,0
20240806,185600,280652350,1475,1475,1475,1475,0
20240806,185500,280652350,1475,1475,1475,1475,0
20240806,185400,280652350,1475,1475,1475,1475,0
20240806,185300,280652350,1475,1475,1475,1475,0
20240806,185200,280652350,1475,1475,1475,1475,0
20240806,185100,280652350,1475,1475,1475,1475,0
20240806,185000,280652350,1475,1475,1475,1475,0
20240806,184900,280652350,1475,1475,1475,1475,0
20240806,184800,280652350,1475,1475,1475,1475,0
20240806,184700,280652350,1475,1475,1475,1475,0
20240806,184600,280652350,1475,1475,1475,1475,0
20240806,184500,280652350,1475,1475,1475,1475,0
20240806,184400,280652350,1475,1475,1475,1475,0
20240806,184300,280652350,1475,1475,1475,1475,0
20240806,184200,280652350,1475,1475,1475,1475,0
20240806,184100,280652350,1475,1475,1475,1475,0
20240806,184000,280652350,1475,1475,1475,1475,0
20240806,183900,280652350,1475,1475,1475,1475,0
20240806,183800,280652350,1475,1475,1475,1475,0
20240806,183700,280652350,1475,1475,1475,1475,0
20240806,183600,280652350,1475,1475,1475,1475,0
20240806,183500,280652350,1475,1475,1475,1475,0
20240806,183400,280652350,1475,1475,1475,1475,0
20240806,183300,280652350,1475,1475,1475,1475,0
20240806,183200,280652350,1475,1475,1475,1475,0
20240806,183100,280652350,1475,1475,1475,1475,0
20240806,183000,280652350,1475,1475,1475,1475,0
20240806,182900,280652350,1475,1475,1475,1475,0
20240806,182800,280652350,1475,1475,1475,1475,862
20240806,182700,280652350,1475,1475,1475,1475,0
20240806,182600,280652350,1475,1475,1475,1475,0
20240806,182500,280652350,1475,1475,1475,1475,0
20240806,182400,280652350,1475,1475,1475,1475,0
20240806,182300,280652350,1475,1475,1475,1475,0
20240806,182200,280652350,1475,1475,1475,1475,0
20240806,182100,280652350,1475,1475,1475,1475,0
20240806,182000,280652350,1475,1475,1475,1475,0
20240806,181900,280652350,1475,1475,1475,1475,0
20240806,181800,280652350,1475,1475,1475,1475,0
20240806,181700,280652350,1475,1475,1475,1475,0
20240806,181600,280652350,1475,1475,1475,1475,0
20240806,181500,280652350,1475,1475,1475,1475,0
20240806,181400,280652350,1475,1475,1475,1475,0
20240806,181300,280652350,1475,1475,1475,1475,0
20240806,181200,280652350,1475,1475,1475,1475,0
20240806,181100,280652350,1475,1475,1475,1475,0
20240806,181000,280652350,1475,1475,1475,1475,0
20240806,180900,280652350,1475,1475,1475,1475,0
20240806,180800,280652350,1475,1475,1475,1475,0
20240806,180700,280652350,1475,1475,1475,1475,0
20240806,180600,280652350,1475,1475,1475,1475,0
20240806,180500,280652350,1475,1475,1475,1475,0
20240806,180400,280652350,1475,1475,1475,1475,0
20240806,180300,280652350,1475,1475,1475,1475,0
20240806,180200,280652350,1475,1475,1475,1475,0
20240806,180100,280652350,1475,1475,1475,1475,0
20240806,180000,280652350,1475,1475,1475,1475,0
20240806,175900,280652350,1475,1475,1475,1475,0
20240806,175800,280652350,1475,1475,1475,1475,862
20240806,175700,280652350,1475,1475,1475,1475,0
20240806,175600,280652350,1475,1475,1475,1475,0
20240806,175500,280652350,1475,1475,1475,1475,0
20240806,175400,280652350,1475,1475,1475,1475,0
20240806,175300,280652350,1475,1475,1475,1475,0
20240806,175200,280652350,1475,1475,1475,1475,0
20240806,175100,280652350,1475,1475,1475,1475,0
20240806,175000,280652350,1475,1475,1475,1475,0
20240806,174900,280652350,1475,1475,1475,1475,0
20240806,174800,280652350,1475,1475,1475,1475,0
20240806,174700,280652350,1475,1475,1475,1475,0
20240806,174600,280652350,1475,1475,1475,1475,0
20240806,174500,280652350,1475,1475,1475,1475,0
20240806,174400,280652350,1475,1475,1475,1475,0
20240806,174300,280652350,1475,1475,1475,1475,0
20240806,174200,280652350,1475,1475,1475,1475,0
20240806,174100,280652350,1475,1475,1475,1475,0
20240806,174000,280652350,1475,1475,1475,1475,0
20240806,173900,280652350,1475,1475,1475,1475,0
20240806,173800,280652350,1475,1475,1475,1475,0
20240806,173700,280652350,1475,1475,1475,1475,0
20240806,173600,280652350,1475,1475,1475,1475,0
20240806,173500,280652350,1475,1475,1475,1475,0
20240806,173400,280652350,1475,1475,1475,1475,0
20240806,173300,280652350,1475,1475,1475,1475,0
20240806,173200,280652350,1475,1475,1475,1475,0
20240806,173100,280652350,1475,1475,1475,1475,0
20240806,173000,280652350,1475,1475,1475,1475,0
20240806,172900,280652350,1475,1475,1475,1475,0
20240806,172800,280652350,1475,1475,1475,1475,862
20240806,172700,280652350,1475,1475,1475,1475,0
20240806,172600,280652350,1475,1475,1475,1475,0
20240806,172500,280652350,1475,1475,1475,1475,0
20240806,172400,280652350,1475,1475,1475,1475,0
20240806,172300,280652350,1475,1475,1475,1475,0
20240806,172200,280652350,1475,1475,1475,1475,0
20240806,172100,280652350,1475,1475,1475,1475,0
20240806,172000,280652350,1475,1475,1475,1475,0
20240806,171900,280652350,1475,1475,1475,1475,0
20240806,171800,280652350,1475,1475,1475,1475,0
20240806,171700,280652350,1475,1475,1475,1475,0
20240806,171600,280652350,1475,1475,1475,1475,0
20240806,171500,280652350,1475,1475,1475,1475,0
20240806,171400,280652350,1475,1475,1475,1475,0
20240806,171300,280652350,1475,1475,1475,1475,0
20240806,171200,280652350,1475,1475,1475,1475,0
20240806,171100,280652350,1475,1475,1475,1475,0
20240806,171000,280652350,1475,1475,1475,1475,0
20240806,170900,280652350,1475,1475,1475,1475,0
20240806,170800,280652350,1475,1475,1475,1475,0
20240806,170700,280652350,1475,1475,1475,1475,0
20240806,170600,280652350,1475,1475,1475,1475,0
20240806,170500,280652350,1475,1475,1475,1475,0
20240806,170400,280652350,1475,1475,1475,1475,0
20240806,170300,280652350,1475,1475,1475,1475,0
20240806,170200,280652350,1475,1475,1475,1475,0
20240806,170100,280652350,1475,1475,1475,1475,0
20240806,170000,280652350,1475,1475,1475,1475,0
20240806,165900,280652350,1475,1475,1475,1475,0
20240806,165800,280652350,1475,1475,1475,1475,862
20240806,165700,280652350,1475,1475,1475,1475,0
20240806,165600,280652350,1475,1475,1475,1475,0
20240806,165500,280652350,1475,1475,1475,1475,0
20240806,165400,280652350,1475,1475,1475,1475,0
20240806,165300,280652350,1475,1475,1475,1475,0
20240806,165200,280652350,1475,1475,1475,1475,0
20240806,165100,280652350,1475,1475,1475,1475,0
20240806,165000,280652350,1475,1475,1475,1475,0
20240806,164900,280652350,1475,1475,1475,1475,0
20240806,164800,280652350,1475,1475,1475,1475,0
20240806,164700,280652350,1475,1475,1475,1475,0
20240806,164600,280652350,1475,1475,1475,1475,0
20240806,164500,280652350,1475,1475,1475,1475,0
20240806,164400,280652350,1475,1475,1475,1475,0
20240806,164300,280652350,1475,1475,1475,1475,0
20240806,164200,280652350,1475,1475,1475,1475,0
20240806,164100,280652350,1475,1475,1475,1475,0
20240806,164000,280652350,1475,1475,1475,1475,0
20240806,163900,280652350,1475,1475,1475,1475,0
20240806,163800,280652350,1475,1475,1475,1475,0
20240806,163700,280652350,1475,1475,1475,1475,0
20240806,163600,280652350,1475,1475,1475,1475,0
20240806,163500,280652350,1475,1475,1475,1475,0
20240806,163400,280652350,1475,1475,1475,1475,0
20240806,163300,280652350,1475,1475,1475,1475,0
20240806,163200,280652350,1475,1475,1475,1475,0
20240806,163100,280652350,1475,1475,1475,1475,0
20240806,163000,280652350,1475,1475,1475,1475,0
20240806,162900,280652350,1475,1475,1475,1475,0
20240806,162800,280652350,1475,1475,1475,1475,862
20240806,162700,280652350,1475,1475,1475,1475,0
20240806,162600,280652350,1475,1475,1475,1475,0
20240806,162500,280652350,1475,1475,1475,1475,0
20240806,162400,280652350,1475,1475,1475,1475,0
20240806,162300,280652350,1475,1475,1475,1475,0
20240806,162200,280652350,1475,1475,1475,1475,0
20240806,162100,280652350,1475,1475,1475,1475,0
20240806,162000,280652350,1475,1475,1475,1475,0
20240806,161900,280652350,1475,1475,1475,1475,0
20240806,161800,280652350,1475,1475,1475,1475,0
20240806,161700,280652350,1475,1475,1475,1475,0
20240806,161600,280652350,1475,1475,1475,1475,0
20240806,161500,280652350,1475,1475,1475,1475,0
20240806,161400,280652350,1475,1475,1475,1475,0
20240806,161300,280652350,1475,1475,1475,1475,0
20240806,161200,280652350,1475,1475,1475,1475,0
20240806,161100,280652350,1475,1475,1475,1475,0
20240806,161000,280652350,1475,1475,1475,1475,0
20240806,160900,280652350,1475,1475,1475,1475,0
20240806,160800,280652350,1475,1475,1475,1475,0
20240806,160700,280652350,1475,1475,1475,1475,0
20240806,160600,280652350,1475,1475,1475,1475,0
20240806,160500,280652350,1475,1475,1475,1475,0
20240806,160400,280652350,1475,1475,1475,1475,0
20240806,160300,280652350,1475,1475,1475,1475,0
20240806,160200,280652350,1475,1475,1475,1475,0
20240806,160100,280652350,1475,1475,1475,1475,0
20240806,160000,280652350,1475,1475,1475,1475,0
20240806,155900,280652350,1475,1475,1475,1475,0
20240806,155800,280652350,1475,1475,1475,1475,862
20240806,155700,280652350,1475,1475,1475,1475,0
20240806,155600,280652350,1475,1475,1475,1475,0
20240806,155500,280652350,1475,1475,1475,1475,0
20240806,155400,280652350,1475,1475,1475,1475,0
20240806,155300,280652350,1475,1475,1475,1475,0
20240806,155200,280652350,1475,1475,1475,1475,0
20240806,155100,280652350,1475,1475,1475,1475,0
20240806,155000,280652350,1475,1475,1475,1475,0
20240806,154900,280652350,1475,1475,1475,1475,0
20240806,154800,280652350,1475,1475,1475,1475,0
20240806,154700,280652350,1475,1475,1475,1475,0
20240806,154600,280652350,1475,1475,1475,1475,0
20240806,154500,280652350,1475,1475,1475,1475,0
20240806,154400,280652350,1475,1475,1475,1475,0
20240806,154300,280652350,1475,1475,1475,1475,0
20240806,154200,280652350,1475,1475,1475,1475,0
20240806,154100,280652350,1475,1475,1475,1475,0
20240806,154000,280652350,1475,1475,1475,1475,0
20240806,153900,280652350,1475,1475,1475,1475,0
20240806,153800,280652350,1475,1475,1475,1475,0
20240806,153700,280652350,1475,1475,1475,1475,0
20240806,153600,280652350,1475,1475,1475,1475,0
20240806,153500,280652350,1475,1475,1475,1475,0
20240806,153400,280652350,1475,1475,1475,1475,0
20240806,153300,280652350,1475,1475,1475,1475,0
20240806,153200,280652350,1475,1475,1475,1475,0
20240806,153100,280652350,1475,1475,1475,1475,0
20240806,153000,280652350,1475,1475,1475,1475,862
20240806,152900,279380900,1475,1475,1475,1475,0
20240806,152800,279380900,1475,1475,1475,1475,0
20240806,152700,279380900,1475,1475,1475,1475,0
20240806,152600,279380900,1475,1475,1475,1475,0
20240806,152500,279380900,1475,1475,1475,1475,0
20240806,152400,279380900,1475,1475,1475,1475,0
20240806,152300,279380900,1475,1475,1475,1475,0
20240806,152200,279380900,1475,1475,1475,1475,0
20240806,152100,279380900,1475,1475,1475,1475,0
20240806,152000,279380900,1475,1475,1475,1475,0
20240806,151900,279380900,1475,1475,1475,1475,131
20240806,151800,279187675,1475,1475,1475,1475,123
20240806,151700,279006250,1487,1487,1487,1487,0
20240806,151600,279006250,1487,1487,1487,1487,2
20240806,151500,279003276,1488,1488,1488,1488,0
20240806,151400,279003276,1488,1488,1488,1488,0
20240806,151300,279003276,1488,1488,1488,1488,0
20240806,151200,279003276,1488,1488,1488,1488,0
20240806,151100,279003276,1488,1488,1488,1488,0
20240806,151000,279003276,1488,1488,1488,1488,0
20240806,150900,279003276,1488,1488,1488,1488,10
20240806,150800,278988396,1475,1475,1475,1475,10
20240806,150700,278973646,1476,1476,1476,1476,0
20240806,150600,278973646,1476,1476,1476,1476,0
20240806,150500,278973646,1476,1476,1476,1476,2000
20240806,150400,276021646,1488,1488,1488,1488,102
20240806,150300,275869870,1489,1489,1489,1489,0
20240806,150200,275869870,1489,1489,1489,1489,0
20240806,150100,275869870,1489,1489,1489,1489,10
20240806,150000,275854980,1480,1480,1480,1480,3287
20240806,145900,270990220,1480,1480,1480,1480,0
20240806,145800,270990220,1480,1485,1489,1480,4030
20240806,145700,265016062,1489,1489,1489,1489,0
20240806,145600,265016062,1489,1489,1489,1489,2
20240806,145500,265013084,1485,1485,1485,1485,2
20240806,145400,265010114,1489,1489,1489,1489,0
20240806,145300,265010114,1489,1489,1489,1489,3
20240806,145200,265005647,1489,1489,1489,1489,0
20240806,145100,265005647,1489,1489,1489,1489,1
20240806,145000,265004158,1488,1488,1488,1488,0
20240806,144900,265004158,1488,1488,1488,1488,140
20240806,144800,264795838,1489,1489,1489,1489,0
20240806,144700,264795838,1489,1489,1489,1489,0
20240806,144600,264795838,1489,1489,1489,1489,0
20240806,144500,264795838,1489,1489,1489,1489,0
20240806,144400,264795838,1489,1489,1489,1489,0
20240806,144300,264795838,1489,1489,1489,1489,0
20240806,144200,264795838,1489,1489,1489,1489,0
20240806,144100,264795838,1489,1489,1489,1489,0
20240806,144000,264795838,1489,1489,1489,1489,100
20240806,143900,264646938,1490,1490,1490,1490,0
20240806,143800,264646938,1490,1490,1490,1490,33
20240806,143700,264597768,1491,1491,1491,1491,0
20240806,143600,264597768,1491,1491,1491,1491,10
20240806,143500,264582858,1486,1490,1490,1485,999
20240806,143400,263098264,1486,1489,1489,1486,540
20240806,143300,262295812,1493,1493,1493,1493,0
20240806,143200,262295812,1493,1493,1493,1493,0
20240806,143100,262295812,1493,1493,1493,1493,0
20240806,143000,262295812,1493,1492,1493,1492,202
20240806,142900,261994426,1495,1495,1495,1495,0
20240806,142800,261994426,1495,1495,1495,1495,0
20240806,142700,261994426,1495,1492,1495,1492,611
20240806,142600,261081855,1491,1486,1491,1486,1548
20240806,142500,258779883,1478,1478,1478,1478,210
20240806,142400,258469503,1478,1478,1478,1478,0
20240806,142300,258469503,1478,1478,1478,1478,0
20240806,142200,258469503,1478,1477,1478,1477,2195
20240806,142100,255226932,1476,1476,1476,1476,49
20240806,142000,255154608,1476,1475,1476,1475,2
20240806,141900,255151657,1462,1462,1477,1462,1170
20240806,141800,253440784,1462,1462,1462,1462,650
20240806,141700,252490484,1460,1460,1460,1460,0
20240806,141600,252490484,1460,1460,1460,1460,0
20240806,141500,252490484,1460,1460,1460,1460,0
20240806,141400,252490484,1460,1460,1460,1460,3533
20240806,141300,247332304,1461,1461,1461,1461,0
20240806,141200,247332304,1461,1467,1467,1460,5000
20240806,141100,240027216,1478,1478,1478,1478,0
20240806,141000,240027216,1478,1478,1478,1478,0
20240806,140900,240027216,1478,1478,1478,1478,0
20240806,140800,240027216,1478,1478,1478,1478,0
20240806,140700,240027216,1478,1478,1478,1478,0
20240806,140600,240027216,1478,1478,1478,1478,0
20240806,140500,240027216,1478,1478,1478,1478,0
20240806,140400,240027216,1478,1477,1478,1477,2100
20240806,140300,236923826,1478,1478,1478,1478,0
20240806,140200,236923826,1478,1478,1478,1478,0
20240806,140100,236923826,1478,1478,1478,1478,0
20240806,140000,236923826,1478,1478,1478,1478,0
20240806,135900,236923826,1478,1478,1478,1477,65
20240806,135800,236827763,1478,1478,1478,1478,0
20240806,135700,236827763,1478,1478,1478,1478,450
20240806,135600,236162663,1479,1479,1479,1479,401
20240806,135500,235569584,1489,1489,1489,1489,0
20240806,135400,235569584,1489,1489,1489,1489,0
20240806,135300,235569584,1489,1489,1489,1489,0
20240806,135200,235569584,1489,1489,1489,1489,0
20240806,135100,235569584,1489,1489,1489,1489,0
20240806,135000,235569584,1489,1489,1489,1489,0
20240806,134900,235569584,1489,1489,1489,1489,0
20240806,134800,235569584,1489,1481,1489,1481,10
20240806,134700,235554758,1481,1481,1481,1481,0
20240806,134600,235554758,1481,1479,1481,1479,20
20240806,134500,235525150,1478,1481,1481,1478,14
20240806,134400,235504434,1482,1482,1482,1482,2
20240806,134300,235501470,1493,1493,1493,1493,0
20240806,134200,235501470,1493,1489,1493,1489,1000
20240806,134100,234010060,1482,1482,1482,1482,0
20240806,134000,234010060,1482,1482,1482,1482,0
20240806,133900,234010060,1482,1482,1482,1482,0
20240806,133800,234010060,1482,1482,1482,1482,0
20240806,133700,234010060,1482,1482,1482,1482,0
20240806,133600,234010060,1482,1482,1482,1482,0
20240806,133500,234010060,1482,1482,1482,1482,0
20240806,133400,234010060,1482,1482,1482,1482,1
20240806,133300,234008578,1489,1489,1489,1489,62
20240806,133200,233916260,1490,1490,1490,1490,0
20240806,133100,233916260,1490,1490,1490,1490,0
20240806,133000,233916260,1490,1490,1490,1490,0
20240806,132900,233916260,1490,1489,1490,1489,18
20240806,132800,233889455,1483,1488,1488,1483,16
20240806,132700,233865690,1489,1489,1489,1489,0
20240806,132600,233865690,1489,1489,1489,1489,50
20240806,132500,233791240,1489,1489,1489,1489,0
20240806,132400,233791240,1489,1489,1489,1489,10
20240806,132300,233776350,1489,1489,1489,1489,0
20240806,132200,233776350,1489,1492,1492,1489,226
20240806,132100,233439733,1489,1488,1489,1488,606
20240806,132000,232538004,1487,1485,1487,1485,525
20240806,131900,231757751,1485,1485,1485,1485,2
20240806,131800,231754781,1483,1483,1483,1483,500
20240806,131700,231013281,1482,1482,1482,1482,169
20240806,131600,230762823,1482,1482,1482,1482,0
20240806,131500,230762823,1482,1482,1482,1482,0
20240806,131400,230762823,1482,1481,1482,1479,1340
20240806,131300,228779857,1482,1482,1482,1482,0
20240806,131200,228779857,1482,1482,1482,1482,0
20240806,131100,228779857,1482,1482,1482,1482,0
20240806,131000,228779857,1482,1482,1482,1482,0
20240806,130900,228779857,1482,1482,1482,1482,0
20240806,130800,228779857,1482,1482,1482,1482,30
20240806,130700,228735397,1483,1483,1483,1483,0
20240806,130600,228735397,1483,1483,1483,1483,0
20240806,130500,228735397,1483,1483,1483,1483,0
20240806,130400,228735397,1483,1483,1483,1483,0
20240806,130300,228735397,1483,1483,1483,1483,0
20240806,130200,228735397,1483,1483,1483,1483,0
20240806,130100,228735397,1483,1483,1483,1483,0
20240806,130000,228735397,1483,1483,1483,1483,0
20240806,125900,228735397,1483,1483,1483,1483,0
20240806,125800,228735397,1483,1483,1483,1483,0
20240806,125700,228735397,1483,1483,1483,1483,0
20240806,125600,228735397,1483,1483,1483,1483,0
20240806,125500,228735397,1483,1483,1483,1483,0
20240806,125400,228735397,1483,1483,1483,1483,0
20240806,125300,228735397,1483,1483,1483,1483,0
20240806,125200,228735397,1483,1483,1483,1483,0
20240806,125100,228735397,1483,1483,1483,1483,28
20240806,125000,228693873,1483,1483,1483,1483,8
20240806,124900,228682009,1483,1483,1483,1483,0
20240806,124800,228682009,1483,1483,1483,1483,0
20240806,124700,228682009,1483,1483,1483,1483,0
20240806,124600,228682009,1483,1483,1483,1483,0
20240806,124500,228682009,1483,1483,1483,1483,0
20240806,124400,228682009,1483,1483,1483,1483,600
20240806,124300,227792209,1483,1483,1483,1483,0
20240806,124200,227792209,1483,1483,1483,1483,0
20240806,124100,227792209,1483,1483,1483,1483,0
20240806,124000,227792209,1483,1483,1483,1483,20
20240806,123900,227762549,1483,1483,1483,1483,0
20240806,123800,227762549,1483,1483,1483,1483,0
20240806,123700,227762549,1483,1483,1483,1483,0
20240806,123600,227762549,1483,1483,1483,1483,0
20240806,123500,227762549,1483,1483,1483,1483,0
20240806,123400,227762549,1483,1483,1483,1483,0
20240806,123300,227762549,1483,1483,1483,1483,2
20240806,123200,227759583,1486,1486,1486,1486,0
20240806,123100,227759583,1486,1486,1486,1486,0
20240806,123000,227759583,1486,1486,1486,1486,0
20240806,122900,227759583,1486,1486,1486,1486,0
20240806,122800,227759583,1486,1486,1486,1486,0
20240806,122700,227759583,1486,1486,1486,1486,0
20240806,122600,227759583,1486,1486,1486,1486,2
20240806,122500,227756611,1477,1477,1477,1477,120
20240806,122400,227579371,1477,1472,1477,1472,889
20240806,122300,226270277,1472,1470,1472,1470,3249
20240806,122200,221488949,1469,1464,1469,1464,1830
20240806,122100,218809180,1463,1463,1463,1463,261
20240806,122000,218427337,1463,1463,1463,1463,15
20240806,121900,218405392,1461,1461,1461,1461,0
20240806,121800,218405392,1461,1460,1461,1460,401
20240806,121700,217819730,1445,1462,1462,1445,4088
20240806,121600,211906918,1465,1465,1465,1465,0
20240806,121500,211906918,1465,1465,1465,1465,0
20240806,121400,211906918,1465,1465,1465,1465,0
20240806,121300,211906918,1465,1465,1465,1465,0
20240806,121200,211906918,1465,1460,1465,1448,1012
20240806,121100,210439659,1465,1465,1465,1465,1
20240806,121000,210438194,1460,1460,1460,1460,0
20240806,120900,210438194,1460,1460,1460,1460,3
20240806,120800,210433814,1463,1462,1463,1462,143
20240806,120700,210224675,1462,1461,1462,1461,83
20240806,120600,210103397,1462,1462,1462,1462,0
20240806,120500,210103397,1462,1462,1462,1462,0
20240806,120400,210103397,1462,1459,1462,1459,36
20240806,120300,210050795,1459,1459,1459,1459,0
20240806,120200,210050795,1459,1459,1459,1459,13
20240806,120100,210031828,1448,1460,1460,1448,263
20240806,120000,209650958,1449,1449,1449,1449,33
20240806,115900,209603141,1447,1447,1447,1447,0
20240806,115800,209603141,1447,1462,1462,1447,11
20240806,115700,209587074,1457,1457,1457,1457,0
20240806,115600,209587074,1457,1457,1457,1457,140
20240806,115500,209383094,1457,1457,1457,1457,0
20240806,115400,209383094,1457,1457,1457,1457,1
20240806,115300,209381637,1446,1446,1446,1446,0
20240806,115200,209381637,1446,1446,1446,1446,144
20240806,115100,209173413,1456,1456,1456,1456,101
20240806,115000,209026357,1455,1455,1455,1455,32
20240806,114900,208979797,1455,1455,1455,1455,66
20240806,114800,208883767,1455,1455,1455,1455,0
20240806,114700,208883767,1455,1455,1455,1455,0
20240806,114600,208883767,1455,1455,1455,1455,1
20240806,114500,208882312,1437,1437,1437,1437,0
20240806,114400,208882312,1437,1437,1437,1437,0
20240806,114300,208882312,1437,1437,1437,1437,0
20240806,114200,208882312,1437,1437,1437,1437,185
20240806,114100,208616467,1436,1436,1436,1436,0
20240806,114000,208616467,1436,1436,1436,1436,100
20240806,113900,208472867,1429,1450,1450,1429,1783
20240806,113800,205912038,1467,1467,1467,1467,0
20240806,113700,205912038,1467,1467,1467,1467,0
20240806,113600,205912038,1467,1467,1467,1467,0
20240806,113500,205912038,1467,1467,1467,1467,13
20240806,113400,205892967,1467,1467,1467,1467,5
20240806,113300,205885632,1450,1450,1450,1450,0
20240806,113200,205885632,1450,1450,1450,1450,0
20240806,113100,205885632,1450,1450,1450,1450,0
20240806,113000,205885632,1450,1450,1450,1450,200
20240806,112900,205595632,1451,1452,1452,1451,1457
20240806,112800,203480983,1452,1452,1452,1452,1
20240806,112700,203479531,1452,1452,1452,1452,75
20240806,112600,203370631,1451,1451,1451,1451,0
20240806,112500,203370631,1451,1451,1451,1451,0
20240806,112400,203370631,1451,1451,1451,1451,0
20240806,112300,203370631,1451,1458,1458,1451,14
20240806,112200,203350261,1467,1467,1467,1467,2
20240806,112100,203347327,1459,1464,1464,1459,9
20240806,112000,203334166,1468,1468,1468,1468,0
20240806,111900,203334166,1468,1468,1468,1468,23
20240806,111800,203300402,1468,1468,1468,1468,100
20240806,111700,203153602,1468,1468,1468,1468,37
20240806,111600,203099286,1468,1465,1469,1465,78
20240806,111500,202984886,1465,1465,1465,1465,112
20240806,111400,202820806,1465,1469,1469,1465,165
20240806,111300,202578641,1470,1460,1470,1460,80
20240806,111200,202461831,1460,1461,1461,1460,74
20240806,111100,202353739,1472,1472,1472,1472,0
20240806,111000,202353739,1472,1472,1472,1472,0
20240806,110900,202353739,1472,1466,1472,1465,110
20240806,110800,202192573,1473,1473,1473,1473,0
20240806,110700,202192573,1473,1462,1473,1462,224
20240806,110600,201864850,1463,1463,1463,1463,0
20240806,110500,201864850,1463,1463,1463,1463,2
20240806,110400,201861924,1471,1471,1471,1471,20
20240806,110300,201832504,1473,1473,1473,1473,0
20240806,110200,201832504,1473,1473,1473,1473,0
20240806,110100,201832504,1473,1473,1473,1473,50
20240806,110000,201758854,1473,1473,1473,1473,0
20240806,105900,201758854,1473,1460,1473,1460,2
20240806,105800,201755921,1474,1474,1474,1474,1
20240806,105700,201754447,1460,1460,1460,1460,0
20240806,105600,201754447,1460,1452,1460,1452,6301
20240806,105500,192595155,1438,1438,1438,1438,0
20240806,105400,192595155,1438,1438,1438,1438,1
20240806,105300,192593717,1433,1433,1433,1433,0
20240806,105200,192593717,1433,1433,1433,1433,0
20240806,105100,192593717,1433,1433,1433,1433,0
20240806,105000,192593717,1433,1433,1433,1433,1
20240806,104900,192592284,1432,1432,1432,1432,0
20240806,104800,192592284,1432,1432,1432,1432,0
20240806,104700,192592284,1432,1432,1432,1432,30
20240806,104600,192549324,1432,1432,1432,1432,72
20240806,104500,192446220,1432,1437,1437,1432,60
20240806,104400,192360257,1432,1432,1432,1432,28
20240806,104300,192320161,1432,1435,1436,1432,7990
20240806,104200,180862412,1435,1436,1437,1435,138
20240806,104100,180664258,1437,1445,1462,1435,472
20240806,104000,179986308,1446,1452,1452,1446,1270
20240806,103900,178144968,1452,1452,1452,1452,164
20240806,103800,177906840,1452,1452,1452,1452,204
20240806,103700,177610632,1452,1453,1453,1452,222
20240806,103600,177288252,1454,1459,1459,1454,822
20240806,103500,176089726,1459,1460,1460,1459,305
20240806,103400,175644498,1460,1460,1461,1460,149
20240806,103300,175426920,1460,1460,1460,1460,208
20240806,103200,175123240,1460,1465,1465,1460,1196
20240806,103100,173371916,1465,1470,1470,1465,193
20240806,103000,173088731,1470,1470,1470,1470,453
20240806,102900,172422821,1475,1473,1475,1473,287
20240806,102800,172000060,1473,1473,1483,1473,631
20240806,102700,171070587,1473,1473,1473,1473,4
20240806,102600,171064695,1486,1486,1486,1486,1
20240806,102500,171063209,1473,1473,1473,1473,150
20240806,102400,170842259,1473,1480,1480,1473,660
20240806,102300,169868501,1488,1488,1488,1481,459
20240806,102200,169188708,1481,1481,1481,1481,50
20240806,102100,169114658,1481,1481,1481,1481,0
20240806,102000,169114658,1481,1484,1484,1481,373
20240806,101900,168561855,1485,1489,1489,1485,227
20240806,101800,168224491,1490,1491,1491,1490,62
20240806,101700,168132101,1491,1492,1492,1491,304
20240806,101600,167678535,1495,1495,1495,1495,66
20240806,101500,167579865,1493,1495,1495,1493,325
20240806,101400,167094600,1500,1500,1500,1500,0
20240806,101300,167094600,1500,1500,1500,1500,6
20240806,101200,167085600,1494,1498,1498,1494,12
20240806,101100,167067646,1500,1496,1500,1496,6951
20240806,101000,156662016,1497,1497,1497,1497,992
20240806,100900,155176992,1501,1501,1501,1501,1
20240806,100800,155175491,1497,1497,1497,1497,270
20240806,100700,154771301,1498,1503,1503,1498,855
20240806,100600,153489571,1503,1503,1503,1503,12
20240806,100500,153471535,1498,1498,1498,1498,67
20240806,100400,153371169,1499,1501,1501,1499,609
20240806,100300,152458059,1500,1500,1500,1500,1
20240806,100200,152456559,1504,1504,1504,1504,26
20240806,100100,152417455,1504,1500,1504,1500,86
20240806,100000,152288363,1500,1500,1500,1500,50
20240806,095900,152213363,1500,1500,1500,1499,1182
20240806,095800,150440913,1500,1498,1500,1498,4119
20240806,095700,144264466,1498,1497,1498,1495,5181
20240806,095600,136505095,1495,1495,1495,1495,0
20240806,095500,136505095,1495,1496,1496,1495,393
20240806,095400,135917460,1495,1492,1495,1491,2161
20240806,095300,132690057,1491,1491,1491,1491,10
20240806,095200,132675147,1493,1493,1493,1493,2
20240806,095100,132672161,1492,1491,1492,1491,164
20240806,095000,132427563,1491,1491,1491,1491,100
20240806,094900,132278463,1490,1490,1490,1490,267
20240806,094800,131880633,1491,1491,1491,1491,29
20240806,094700,131837394,1490,1490,1490,1490,2
20240806,094600,131834414,1490,1490,1490,1490,0
20240806,094500,131834414,1490,1488,1490,1488,601
20240806,094400,130939286,1487,1487,1488,1487,1580
20240806,094300,128589358,1487,1487,1487,1487,1
20240806,094200,128587871,1488,1485,1488,1485,325
20240806,094100,128104943,1484,1483,1484,1482,350
20240806,094000,127585893,1483,1476,1483,1476,4
20240806,093900,127579968,1484,1476,1484,1476,9
20240806,093800,127566676,1476,1476,1476,1476,15
20240806,093700,127544536,1484,1484,1484,1484,0
20240806,093600,127544536,1484,1484,1484,1484,0
20240806,093500,127544536,1484,1484,1484,1484,100
20240806,093400,127396136,1485,1484,1485,1484,302
20240806,093300,126947667,1484,1470,1484,1470,250
20240806,093200,126578767,1484,1484,1484,1484,0
20240806,093100,126578767,1484,1482,1484,1482,10232
20240806,093000,111414941,1482,1480,1482,1480,56
20240806,092900,111331952,1482,1482,1482,1482,0
20240806,092800,111331952,1482,1482,1482,1482,0
20240806,092700,111331952,1482,1482,1482,1482,37
20240806,092600,111277118,1482,1471,1482,1470,1987
20240806,092500,108341894,1461,1462,1462,1461,2000
20240806,092400,105419636,1461,1461,1461,1461,200
20240806,092300,105127436,1459,1479,1479,1459,2152
20240806,092200,101985524,1475,1475,1476,1475,10263
20240806,092100,86847383,1475,1475,1475,1475,509
20240806,092000,86096608,1475,1476,1476,1475,146
20240806,091900,85881128,1457,1457,1457,1457,0
20240806,091800,85881128,1457,1457,1457,1457,0
20240806,091700,85881128,1457,1450,1457,1450,1387
20240806,091600,83862508,1450,1432,1450,1432,4816
20240806,091500,76899423,1446,1446,1446,1446,1806
20240806,091400,74287947,1446,1446,1446,1446,0
20240806,091300,74287947,1446,1446,1446,1446,42
20240806,091200,74227215,1446,1416,1446,1415,143
20240806,091100,74021728,1445,1417,1446,1417,1381
20240806,091000,72057672,1417,1417,1417,1417,25
20240806,090900,72022247,1417,1417,1417,1417,363
20240806,090800,71507876,1417,1417,1417,1412,2318
20240806,090700,68225275,1435,1470,1470,1412,2847
20240806,090600,64125027,1470,1436,1470,1436,6120
20240806,090500,55216218,1455,1455,1455,1455,1
20240806,090400,55214763,1455,1424,1463,1424,6938
20240806,090300,45164322,1424,1409,1425,1409,1143
20240806,090200,43538566,1408,1408,1408,1400,1642
20240806,090100,41226750,1350,1350,1350,1350,0
20240806,090000,41226750,1350,1350,1350,1350,27405