KissMeData/131100/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201800,153980778,1450,1450,1450,1450,3056
20240806,201700,153980778,1450,1450,1450,1450,0
20240806,201600,153980778,1450,1450,1450,1450,0
20240806,201500,153980778,1450,1450,1450,1450,0
20240806,201400,153980778,1450,1450,1450,1450,0
20240806,201300,153980778,1450,1450,1450,1450,0
20240806,201200,153980778,1450,1450,1450,1450,0
20240806,201100,153980778,1450,1450,1450,1450,0
20240806,201000,153980778,1450,1450,1450,1450,0
20240806,200900,153980778,1450,1450,1450,1450,0
20240806,200800,153980778,1450,1450,1450,1450,0
20240806,200700,153980778,1450,1450,1450,1450,0
20240806,200600,153980778,1450,1450,1450,1450,0
20240806,200500,153980778,1450,1450,1450,1450,0
20240806,200400,153980778,1450,1450,1450,1450,0
20240806,200300,153980778,1450,1450,1450,1450,0
20240806,200200,153980778,1450,1450,1450,1450,0
20240806,200100,153980778,1450,1450,1450,1450,0
20240806,200000,153980778,1450,1450,1450,1450,0
20240806,195900,153980778,1450,1450,1450,1450,0
20240806,195800,153980778,1450,1450,1450,1450,0
20240806,195700,153980778,1450,1450,1450,1450,0
20240806,195600,153980778,1450,1450,1450,1450,0
20240806,195500,153980778,1450,1450,1450,1450,0
20240806,195400,153980778,1450,1450,1450,1450,0
20240806,195300,153980778,1450,1450,1450,1450,0
20240806,195200,153980778,1450,1450,1450,1450,0
20240806,195100,153980778,1450,1450,1450,1450,0
20240806,195000,153980778,1450,1450,1450,1450,0
20240806,194900,153980778,1450,1450,1450,1450,0
20240806,194800,153980778,1450,1450,1450,1450,3056
20240806,194700,153980778,1450,1450,1450,1450,0
20240806,194600,153980778,1450,1450,1450,1450,0
20240806,194500,153980778,1450,1450,1450,1450,0
20240806,194400,153980778,1450,1450,1450,1450,0
20240806,194300,153980778,1450,1450,1450,1450,0
20240806,194200,153980778,1450,1450,1450,1450,0
20240806,194100,153980778,1450,1450,1450,1450,0
20240806,194000,153980778,1450,1450,1450,1450,0
20240806,193900,153980778,1450,1450,1450,1450,0
20240806,193800,153980778,1450,1450,1450,1450,0
20240806,193700,153980778,1450,1450,1450,1450,0
20240806,193600,153980778,1450,1450,1450,1450,0
20240806,193500,153980778,1450,1450,1450,1450,0
20240806,193400,153980778,1450,1450,1450,1450,0
20240806,193300,153980778,1450,1450,1450,1450,0
20240806,193200,153980778,1450,1450,1450,1450,0
20240806,193100,153980778,1450,1450,1450,1450,0
20240806,193000,153980778,1450,1450,1450,1450,0
20240806,192900,153980778,1450,1450,1450,1450,0
20240806,192800,153980778,1450,1450,1450,1450,0
20240806,192700,153980778,1450,1450,1450,1450,0
20240806,192600,153980778,1450,1450,1450,1450,0
20240806,192500,153980778,1450,1450,1450,1450,0
20240806,192400,153980778,1450,1450,1450,1450,0
20240806,192300,153980778,1450,1450,1450,1450,0
20240806,192200,153980778,1450,1450,1450,1450,0
20240806,192100,153980778,1450,1450,1450,1450,0
20240806,192000,153980778,1450,1450,1450,1450,0
20240806,191900,153980778,1450,1450,1450,1450,0
20240806,191800,153980778,1450,1450,1450,1450,3056
20240806,191700,153980778,1450,1450,1450,1450,0
20240806,191600,153980778,1450,1450,1450,1450,0
20240806,191500,153980778,1450,1450,1450,1450,0
20240806,191400,153980778,1450,1450,1450,1450,0
20240806,191300,153980778,1450,1450,1450,1450,0
20240806,191200,153980778,1450,1450,1450,1450,0
20240806,191100,153980778,1450,1450,1450,1450,0
20240806,191000,153980778,1450,1450,1450,1450,0
20240806,190900,153980778,1450,1450,1450,1450,0
20240806,190800,153980778,1450,1450,1450,1450,0
20240806,190700,153980778,1450,1450,1450,1450,0
20240806,190600,153980778,1450,1450,1450,1450,0
20240806,190500,153980778,1450,1450,1450,1450,0
20240806,190400,153980778,1450,1450,1450,1450,0
20240806,190300,153980778,1450,1450,1450,1450,0
20240806,190200,153980778,1450,1450,1450,1450,0
20240806,190100,153980778,1450,1450,1450,1450,0
20240806,190000,153980778,1450,1450,1450,1450,0
20240806,185900,153980778,1450,1450,1450,1450,0
20240806,185800,153980778,1450,1450,1450,1450,0
20240806,185700,153980778,1450,1450,1450,1450,0
20240806,185600,153980778,1450,1450,1450,1450,0
20240806,185500,153980778,1450,1450,1450,1450,0
20240806,185400,153980778,1450,1450,1450,1450,0
20240806,185300,153980778,1450,1450,1450,1450,0
20240806,185200,153980778,1450,1450,1450,1450,0
20240806,185100,153980778,1450,1450,1450,1450,0
20240806,185000,153980778,1450,1450,1450,1450,0
20240806,184900,153980778,1450,1450,1450,1450,0
20240806,184800,153980778,1450,1450,1450,1450,3056
20240806,184700,153980778,1450,1450,1450,1450,0
20240806,184600,153980778,1450,1450,1450,1450,0
20240806,184500,153980778,1450,1450,1450,1450,0
20240806,184400,153980778,1450,1450,1450,1450,0
20240806,184300,153980778,1450,1450,1450,1450,0
20240806,184200,153980778,1450,1450,1450,1450,0
20240806,184100,153980778,1450,1450,1450,1450,0
20240806,184000,153980778,1450,1450,1450,1450,0
20240806,183900,153980778,1450,1450,1450,1450,0
20240806,183800,153980778,1450,1450,1450,1450,0
20240806,183700,153980778,1450,1450,1450,1450,0
20240806,183600,153980778,1450,1450,1450,1450,0
20240806,183500,153980778,1450,1450,1450,1450,0
20240806,183400,153980778,1450,1450,1450,1450,0
20240806,183300,153980778,1450,1450,1450,1450,0
20240806,183200,153980778,1450,1450,1450,1450,0
20240806,183100,153980778,1450,1450,1450,1450,0
20240806,183000,153980778,1450,1450,1450,1450,0
20240806,182900,153980778,1450,1450,1450,1450,0
20240806,182800,153980778,1450,1450,1450,1450,0
20240806,182700,153980778,1450,1450,1450,1450,0
20240806,182600,153980778,1450,1450,1450,1450,0
20240806,182500,153980778,1450,1450,1450,1450,0
20240806,182400,153980778,1450,1450,1450,1450,0
20240806,182300,153980778,1450,1450,1450,1450,0
20240806,182200,153980778,1450,1450,1450,1450,0
20240806,182100,153980778,1450,1450,1450,1450,0
20240806,182000,153980778,1450,1450,1450,1450,0
20240806,181900,153980778,1450,1450,1450,1450,0
20240806,181800,153980778,1450,1450,1450,1450,3056
20240806,181700,153980778,1450,1450,1450,1450,0
20240806,181600,153980778,1450,1450,1450,1450,0
20240806,181500,153980778,1450,1450,1450,1450,0
20240806,181400,153980778,1450,1450,1450,1450,0
20240806,181300,153980778,1450,1450,1450,1450,0
20240806,181200,153980778,1450,1450,1450,1450,0
20240806,181100,153980778,1450,1450,1450,1450,0
20240806,181000,153980778,1450,1450,1450,1450,0
20240806,180900,153980778,1450,1450,1450,1450,0
20240806,180800,153980778,1450,1450,1450,1450,0
20240806,180700,153980778,1450,1450,1450,1450,0
20240806,180600,153980778,1450,1450,1450,1450,0
20240806,180500,153980778,1450,1450,1450,1450,0
20240806,180400,153980778,1450,1450,1450,1450,0
20240806,180300,153980778,1450,1450,1450,1450,0
20240806,180200,153980778,1450,1450,1450,1450,0
20240806,180100,153980778,1450,1450,1450,1450,0
20240806,180000,153980778,1450,1450,1450,1450,0
20240806,175900,153980778,1450,1450,1450,1450,0
20240806,175800,153980778,1450,1450,1450,1450,0
20240806,175700,153980778,1450,1450,1450,1450,0
20240806,175600,153980778,1450,1450,1450,1450,0
20240806,175500,153980778,1450,1450,1450,1450,0
20240806,175400,153980778,1450,1450,1450,1450,0
20240806,175300,153980778,1450,1450,1450,1450,0
20240806,175200,153980778,1450,1450,1450,1450,0
20240806,175100,153980778,1450,1450,1450,1450,0
20240806,175000,153980778,1450,1450,1450,1450,0
20240806,174900,153980778,1450,1450,1450,1450,0
20240806,174800,153980778,1450,1450,1450,1450,3056
20240806,174700,153980778,1450,1450,1450,1450,0
20240806,174600,153980778,1450,1450,1450,1450,0
20240806,174500,153980778,1450,1450,1450,1450,0
20240806,174400,153980778,1450,1450,1450,1450,0
20240806,174300,153980778,1450,1450,1450,1450,0
20240806,174200,153980778,1450,1450,1450,1450,0
20240806,174100,153980778,1450,1450,1450,1450,0
20240806,174000,153980778,1450,1450,1450,1450,0
20240806,173900,153980778,1450,1450,1450,1450,0
20240806,173800,153980778,1450,1450,1450,1450,0
20240806,173700,153980778,1450,1450,1450,1450,0
20240806,173600,153980778,1450,1450,1450,1450,0
20240806,173500,153980778,1450,1450,1450,1450,0
20240806,173400,153980778,1450,1450,1450,1450,0
20240806,173300,153980778,1450,1450,1450,1450,0
20240806,173200,153980778,1450,1450,1450,1450,0
20240806,173100,153980778,1450,1450,1450,1450,0
20240806,173000,153980778,1450,1450,1450,1450,0
20240806,172900,153980778,1450,1450,1450,1450,0
20240806,172800,153980778,1450,1450,1450,1450,0
20240806,172700,153980778,1450,1450,1450,1450,0
20240806,172600,153980778,1450,1450,1450,1450,0
20240806,172500,153980778,1450,1450,1450,1450,0
20240806,172400,153980778,1450,1450,1450,1450,0
20240806,172300,153980778,1450,1450,1450,1450,0
20240806,172200,153980778,1450,1450,1450,1450,0
20240806,172100,153980778,1450,1450,1450,1450,0
20240806,172000,153980778,1450,1450,1450,1450,0
20240806,171900,153980778,1450,1450,1450,1450,0
20240806,171800,153980778,1450,1450,1450,1450,3056
20240806,171700,153980778,1450,1450,1450,1450,0
20240806,171600,153980778,1450,1450,1450,1450,0
20240806,171500,153980778,1450,1450,1450,1450,0
20240806,171400,153980778,1450,1450,1450,1450,0
20240806,171300,153980778,1450,1450,1450,1450,0
20240806,171200,153980778,1450,1450,1450,1450,0
20240806,171100,153980778,1450,1450,1450,1450,0
20240806,171000,153980778,1450,1450,1450,1450,0
20240806,170900,153980778,1450,1450,1450,1450,0
20240806,170800,153980778,1450,1450,1450,1450,0
20240806,170700,153980778,1450,1450,1450,1450,0
20240806,170600,153980778,1450,1450,1450,1450,0
20240806,170500,153980778,1450,1450,1450,1450,0
20240806,170400,153980778,1450,1450,1450,1450,0
20240806,170300,153980778,1450,1450,1450,1450,0
20240806,170200,153980778,1450,1450,1450,1450,0
20240806,170100,153980778,1450,1450,1450,1450,0
20240806,170000,153980778,1450,1450,1450,1450,0
20240806,165900,153980778,1450,1450,1450,1450,0
20240806,165800,153980778,1450,1450,1450,1450,0
20240806,165700,153980778,1450,1450,1450,1450,0
20240806,165600,153980778,1450,1450,1450,1450,0
20240806,165500,153980778,1450,1450,1450,1450,0
20240806,165400,153980778,1450,1450,1450,1450,0
20240806,165300,153980778,1450,1450,1450,1450,0
20240806,165200,153980778,1450,1450,1450,1450,0
20240806,165100,153980778,1450,1450,1450,1450,0
20240806,165000,153980778,1450,1450,1450,1450,0
20240806,164900,153980778,1450,1450,1450,1450,0
20240806,164800,153980778,1450,1450,1450,1450,3056
20240806,164700,153980778,1450,1450,1450,1450,0
20240806,164600,153980778,1450,1450,1450,1450,0
20240806,164500,153980778,1450,1450,1450,1450,0
20240806,164400,153980778,1450,1450,1450,1450,0
20240806,164300,153980778,1450,1450,1450,1450,0
20240806,164200,153980778,1450,1450,1450,1450,0
20240806,164100,153980778,1450,1450,1450,1450,0
20240806,164000,153980778,1450,1450,1450,1450,0
20240806,163900,153980778,1450,1450,1450,1450,0
20240806,163800,153980778,1450,1450,1450,1450,0
20240806,163700,153980778,1450,1450,1450,1450,0
20240806,163600,153980778,1450,1450,1450,1450,0
20240806,163500,153980778,1450,1450,1450,1450,0
20240806,163400,153980778,1450,1450,1450,1450,0
20240806,163300,153980778,1450,1450,1450,1450,0
20240806,163200,153980778,1450,1450,1450,1450,0
20240806,163100,153980778,1450,1450,1450,1450,0
20240806,163000,153980778,1450,1450,1450,1450,0
20240806,162900,153980778,1450,1450,1450,1450,0
20240806,162800,153980778,1450,1450,1450,1450,0
20240806,162700,153980778,1450,1450,1450,1450,0
20240806,162600,153980778,1450,1450,1450,1450,0
20240806,162500,153980778,1450,1450,1450,1450,0
20240806,162400,153980778,1450,1450,1450,1450,0
20240806,162300,153980778,1450,1450,1450,1450,0
20240806,162200,153980778,1450,1450,1450,1450,0
20240806,162100,153980778,1450,1450,1450,1450,0
20240806,162000,153980778,1450,1450,1450,1450,0
20240806,161900,153980778,1450,1450,1450,1450,0
20240806,161800,153980778,1450,1450,1450,1450,3056
20240806,161700,153980778,1450,1450,1450,1450,0
20240806,161600,153980778,1450,1450,1450,1450,0
20240806,161500,153980778,1450,1450,1450,1450,0
20240806,161400,153980778,1450,1450,1450,1450,0
20240806,161300,153980778,1450,1450,1450,1450,0
20240806,161200,153980778,1450,1450,1450,1450,0
20240806,161100,153980778,1450,1450,1450,1450,0
20240806,161000,153980778,1450,1450,1450,1450,0
20240806,160900,153980778,1450,1450,1450,1450,0
20240806,160800,153980778,1450,1450,1450,1450,0
20240806,160700,153980778,1450,1450,1450,1450,0
20240806,160600,153980778,1450,1450,1450,1450,0
20240806,160500,153980778,1450,1450,1450,1450,0
20240806,160400,153980778,1450,1450,1450,1450,0
20240806,160300,153980778,1450,1450,1450,1450,0
20240806,160200,153980778,1450,1450,1450,1450,0
20240806,160100,153980778,1450,1450,1450,1450,0
20240806,160000,153980778,1450,1450,1450,1450,0
20240806,155900,153980778,1450,1450,1450,1450,0
20240806,155800,153980778,1450,1450,1450,1450,0
20240806,155700,153980778,1450,1450,1450,1450,0
20240806,155600,153980778,1450,1450,1450,1450,0
20240806,155500,153980778,1450,1450,1450,1450,0
20240806,155400,153980778,1450,1450,1450,1450,0
20240806,155300,153980778,1450,1450,1450,1450,0
20240806,155200,153980778,1450,1450,1450,1450,0
20240806,155100,153980778,1450,1450,1450,1450,0
20240806,155000,153980778,1450,1450,1450,1450,0
20240806,154900,153980778,1450,1450,1450,1450,0
20240806,154800,153980778,1450,1450,1450,1450,3056
20240806,154700,153980778,1450,1450,1450,1450,0
20240806,154600,153980778,1450,1450,1450,1450,0
20240806,154500,153980778,1450,1450,1450,1450,0
20240806,154400,153980778,1450,1450,1450,1450,0
20240806,154300,153980778,1450,1450,1450,1450,0
20240806,154200,153980778,1450,1450,1450,1450,0
20240806,154100,153980778,1450,1450,1450,1450,0
20240806,154000,153980778,1450,1450,1450,1450,0
20240806,153900,153980778,1450,1450,1450,1450,0
20240806,153800,153980778,1450,1450,1450,1450,0
20240806,153700,153980778,1450,1450,1450,1450,0
20240806,153600,153980778,1450,1450,1450,1450,0
20240806,153500,153980778,1450,1450,1450,1450,0
20240806,153400,153980778,1450,1450,1450,1450,0
20240806,153300,153980778,1450,1450,1450,1450,0
20240806,153200,153980778,1450,1450,1450,1450,0
20240806,153100,153980778,1450,1450,1450,1450,0
20240806,153000,153980778,1450,1450,1450,1450,3056
20240806,152900,149549578,1447,1447,1447,1447,0
20240806,152800,149549578,1447,1447,1447,1447,0
20240806,152700,149549578,1447,1447,1447,1447,0
20240806,152600,149549578,1447,1447,1447,1447,0
20240806,152500,149549578,1447,1447,1447,1447,0
20240806,152400,149549578,1447,1447,1447,1447,0
20240806,152300,149549578,1447,1447,1447,1447,0
20240806,152200,149549578,1447,1447,1447,1447,0
20240806,152100,149549578,1447,1447,1447,1447,0
20240806,152000,149549578,1447,1447,1447,1447,0
20240806,151900,149549578,1447,1440,1447,1440,841
20240806,151800,148334364,1439,1436,1439,1436,395
20240806,151700,147766799,1430,1434,1434,1430,250
20240806,151600,147409291,1430,1430,1434,1430,139
20240806,151500,147210385,1434,1431,1434,1430,111
20240806,151400,147051466,1435,1435,1435,1435,13
20240806,151300,147032811,1427,1427,1430,1427,122
20240806,151200,146858384,1426,1426,1426,1426,884
20240806,151100,145597800,1425,1428,1428,1425,154
20240806,151000,145378329,1430,1430,1430,1430,0
20240806,150900,145378329,1430,1426,1430,1426,24
20240806,150800,145344032,1430,1430,1430,1426,69
20240806,150700,145245374,1434,1431,1434,1431,13
20240806,150600,145226750,1434,1431,1434,1431,139
20240806,150500,145027624,1432,1431,1432,1431,139
20240806,150400,144828587,1431,1428,1433,1428,62
20240806,150300,144739804,1427,1427,1427,1427,1
20240806,150200,144738377,1427,1432,1447,1427,2305
20240806,150100,141445029,1437,1436,1437,1433,189
20240806,150000,141173706,1437,1433,1437,1433,11
20240806,145900,141157912,1446,1446,1446,1446,0
20240806,145800,141157912,1446,1433,1446,1433,30
20240806,145700,141114558,1432,1432,1446,1432,53
20240806,145600,141038152,1434,1432,1434,1432,8
20240806,145500,141026682,1437,1428,1437,1428,154
20240806,145400,140805457,1428,1428,1428,1428,1
20240806,145300,140804029,1437,1428,1437,1428,130
20240806,145200,140617239,1428,1428,1428,1428,1
20240806,145100,140615811,1436,1428,1436,1428,2
20240806,145000,140612947,1428,1428,1428,1428,1
20240806,144900,140611519,1427,1426,1427,1426,230
20240806,144800,140283455,1426,1429,1429,1426,77
20240806,144700,140173605,1429,1430,1430,1429,401
20240806,144600,139600541,1431,1431,1431,1431,18
20240806,144500,139574783,1430,1430,1430,1430,13
20240806,144400,139556193,1430,1430,1430,1430,2092
20240806,144300,136564633,1430,1430,1430,1430,8
20240806,144200,136553193,1429,1429,1429,1429,0
20240806,144100,136553193,1429,1429,1429,1429,0
20240806,144000,136553193,1429,1429,1429,1429,0
20240806,143900,136553193,1429,1434,1434,1429,1400
20240806,143800,134550227,1435,1435,1435,1435,1
20240806,143700,134548792,1434,1440,1440,1434,2958
20240806,143600,130296312,1445,1445,1445,1445,0
20240806,143500,130296312,1445,1445,1445,1445,1
20240806,143400,130294867,1448,1445,1448,1445,2
20240806,143300,130291974,1445,1445,1445,1445,0
20240806,143200,130291974,1445,1445,1445,1445,2
20240806,143100,130289084,1448,1448,1448,1448,0
20240806,143000,130289084,1448,1445,1448,1445,6
20240806,142900,130280405,1448,1445,1448,1445,10
20240806,142800,130265940,1445,1445,1445,1445,85
20240806,142700,130143115,1445,1445,1445,1445,0
20240806,142600,130143115,1445,1445,1445,1445,25
20240806,142500,130106990,1445,1445,1445,1445,0
20240806,142400,130106990,1445,1445,1445,1445,0
20240806,142300,130106990,1445,1445,1445,1445,0
20240806,142200,130106990,1445,1445,1445,1445,0
20240806,142100,130106990,1445,1445,1445,1445,0
20240806,142000,130106990,1445,1445,1445,1445,991
20240806,141900,128674995,1445,1445,1445,1445,11
20240806,141800,128659100,1448,1448,1448,1448,0
20240806,141700,128659100,1448,1445,1448,1445,6
20240806,141600,128650415,1445,1445,1445,1445,2
20240806,141500,128647525,1443,1443,1448,1443,56
20240806,141400,128566652,1448,1443,1448,1443,5
20240806,141300,128559417,1443,1443,1443,1443,40
20240806,141200,128501697,1443,1443,1448,1443,90
20240806,141100,128371732,1443,1443,1443,1443,1
20240806,141000,128370289,1443,1443,1443,1443,7
20240806,140900,128360188,1443,1443,1443,1443,6
20240806,140800,128351530,1443,1443,1444,1443,4
20240806,140700,128345756,1447,1443,1447,1443,28
20240806,140600,128305261,1443,1443,1443,1443,0
20240806,140500,128305261,1443,1443,1443,1443,1
20240806,140400,128303818,1447,1442,1447,1442,10
20240806,140300,128289367,1441,1441,1441,1441,0
20240806,140200,128289367,1441,1441,1441,1441,0
20240806,140100,128289367,1441,1441,1441,1441,962
20240806,140000,126903125,1441,1441,1441,1441,0
20240806,135900,126903125,1441,1441,1441,1441,15
20240806,135800,126881510,1441,1441,1441,1441,0
20240806,135700,126881510,1441,1441,1441,1441,218
20240806,135600,126567372,1441,1441,1441,1441,16
20240806,135500,126544316,1440,1440,1440,1440,0
20240806,135400,126544316,1440,1440,1440,1440,0
20240806,135300,126544316,1440,1440,1440,1440,0
20240806,135200,126544316,1440,1440,1440,1440,0
20240806,135100,126544316,1440,1440,1440,1440,0
20240806,135000,126544316,1440,1440,1440,1440,0
20240806,134900,126544316,1440,1440,1440,1440,0
20240806,134800,126544316,1440,1440,1440,1440,16
20240806,134700,126521276,1439,1439,1439,1439,0
20240806,134600,126521276,1439,1439,1439,1439,0
20240806,134500,126521276,1439,1439,1439,1439,0
20240806,134400,126521276,1439,1439,1439,1439,0
20240806,134300,126521276,1439,1439,1439,1439,0
20240806,134200,126521276,1439,1439,1439,1439,0
20240806,134100,126521276,1439,1439,1439,1439,0
20240806,134000,126521276,1439,1439,1439,1439,0
20240806,133900,126521276,1439,1439,1439,1439,0
20240806,133800,126521276,1439,1439,1439,1439,0
20240806,133700,126521276,1439,1439,1439,1439,0
20240806,133600,126521276,1439,1439,1439,1439,0
20240806,133500,126521276,1439,1439,1439,1439,0
20240806,133400,126521276,1439,1439,1439,1439,0
20240806,133300,126521276,1439,1439,1439,1439,1
20240806,133200,126519837,1440,1440,1440,1440,172
20240806,133100,126272157,1440,1440,1440,1440,12
20240806,133000,126254877,1440,1440,1440,1440,0
20240806,132900,126254877,1440,1440,1440,1440,0
20240806,132800,126254877,1440,1442,1442,1440,55
20240806,132700,126175631,1444,1444,1444,1444,0
20240806,132600,126175631,1444,1444,1444,1444,0
20240806,132500,126175631,1444,1444,1444,1444,0
20240806,132400,126175631,1444,1444,1444,1444,12
20240806,132300,126158303,1441,1441,1441,1441,0
20240806,132200,126158303,1441,1441,1441,1441,0
20240806,132100,126158303,1441,1441,1441,1441,0
20240806,132000,126158303,1441,1441,1441,1441,0
20240806,131900,126158303,1441,1441,1441,1441,152
20240806,131800,125939271,1441,1443,1443,1441,132
20240806,131700,125749041,1445,1445,1445,1445,101
20240806,131600,125603096,1445,1445,1445,1445,1
20240806,131500,125601651,1445,1445,1445,1445,0
20240806,131400,125601651,1445,1445,1445,1445,0
20240806,131300,125601651,1445,1445,1445,1445,0
20240806,131200,125601651,1445,1445,1445,1445,22
20240806,131100,125569861,1444,1444,1444,1444,0
20240806,131000,125569861,1444,1444,1444,1444,0
20240806,130900,125569861,1444,1444,1444,1444,0
20240806,130800,125569861,1444,1444,1444,1444,3
20240806,130700,125565529,1443,1443,1443,1443,14
20240806,130600,125545327,1443,1441,1443,1441,597
20240806,130500,124684628,1441,1441,1441,1441,0
20240806,130400,124684628,1441,1441,1441,1441,0
20240806,130300,124684628,1441,1441,1441,1441,0
20240806,130200,124684628,1441,1441,1441,1441,0
20240806,130100,124684628,1441,1441,1441,1441,0
20240806,130000,124684628,1441,1441,1441,1441,127
20240806,125900,124501621,1441,1441,1441,1441,0
20240806,125800,124501621,1441,1441,1441,1441,0
20240806,125700,124501621,1441,1441,1441,1441,100
20240806,125600,124357521,1439,1439,1439,1439,213
20240806,125500,124051014,1437,1437,1437,1437,0
20240806,125400,124051014,1437,1437,1437,1437,0
20240806,125300,124051014,1437,1437,1437,1437,0
20240806,125200,124051014,1437,1437,1437,1437,0
20240806,125100,124051014,1437,1437,1437,1437,0
20240806,125000,124051014,1437,1437,1437,1437,0
20240806,124900,124051014,1437,1437,1437,1437,0
20240806,124800,124051014,1437,1437,1437,1437,0
20240806,124700,124051014,1437,1439,1439,1437,850
20240806,124600,122829530,1441,1444,1444,1441,806
20240806,124500,121667151,1448,1448,1448,1448,0
20240806,124400,121667151,1448,1448,1448,1448,0
20240806,124300,121667151,1448,1448,1448,1448,0
20240806,124200,121667151,1448,1448,1448,1448,0
20240806,124100,121667151,1448,1446,1448,1445,41
20240806,124000,121607887,1448,1446,1448,1446,10
20240806,123900,121593420,1446,1443,1446,1443,11
20240806,123800,121577544,1441,1441,1441,1441,0
20240806,123700,121577544,1441,1441,1441,1441,0
20240806,123600,121577544,1441,1441,1441,1441,0
20240806,123500,121577544,1441,1441,1441,1441,0
20240806,123400,121577544,1441,1439,1441,1439,442
20240806,123300,120941488,1437,1437,1437,1437,523
20240806,123200,120189937,1437,1437,1437,1437,152
20240806,123100,119971513,1437,1442,1442,1437,403
20240806,123000,119391987,1442,1440,1442,1440,25
20240806,122900,119355957,1440,1446,1446,1436,3974
20240806,122800,113615202,1445,1445,1445,1445,208
20240806,122700,113314642,1445,1445,1445,1445,0
20240806,122600,113314642,1445,1445,1445,1445,6
20240806,122500,113305972,1447,1447,1447,1447,0
20240806,122400,113305972,1447,1441,1447,1438,15
20240806,122300,113284333,1441,1441,1441,1441,55
20240806,122200,113205078,1440,1439,1440,1439,32
20240806,122100,113159027,1439,1437,1439,1437,9
20240806,122000,113146082,1438,1437,1438,1437,10
20240806,121900,113131703,1437,1436,1437,1436,3
20240806,121800,113127393,1436,1436,1436,1436,0
20240806,121700,113127393,1436,1436,1436,1436,0
20240806,121600,113127393,1436,1436,1436,1436,1
20240806,121500,113125957,1436,1436,1436,1436,14
20240806,121400,113105853,1436,1436,1436,1436,0
20240806,121300,113105853,1436,1436,1436,1436,0
20240806,121200,113105853,1436,1436,1436,1436,0
20240806,121100,113105853,1436,1436,1436,1436,0
20240806,121000,113105853,1436,1436,1436,1436,0
20240806,120900,113105853,1436,1436,1436,1436,0
20240806,120800,113105853,1436,1436,1436,1436,0
20240806,120700,113105853,1436,1436,1436,1436,0
20240806,120600,113105853,1436,1436,1436,1436,0
20240806,120500,113105853,1436,1436,1436,1436,697
20240806,120400,112104961,1435,1435,1435,1435,0
20240806,120300,112104961,1435,1435,1435,1435,0
20240806,120200,112104961,1435,1435,1435,1435,0
20240806,120100,112104961,1435,1435,1435,1435,0
20240806,120000,112104961,1435,1437,1437,1435,21
20240806,115900,112074805,1438,1440,1440,1438,61
20240806,115800,111986979,1440,1440,1440,1440,215
20240806,115700,111677379,1440,1440,1440,1440,129
20240806,115600,111491619,1440,1440,1440,1440,0
20240806,115500,111491619,1440,1440,1440,1440,69
20240806,115400,111392259,1439,1439,1439,1439,0
20240806,115300,111392259,1439,1439,1439,1439,0
20240806,115200,111392259,1439,1439,1439,1439,0
20240806,115100,111392259,1439,1441,1441,1439,720
20240806,115000,110356163,1448,1443,1448,1443,2
20240806,114900,110353272,1441,1441,1445,1441,88
20240806,114800,110226444,1441,1439,1441,1439,501
20240806,114700,109504695,1439,1439,1439,1439,178
20240806,114600,109248553,1439,1439,1439,1439,370
20240806,114500,108716123,1439,1442,1442,1439,1851
20240806,114400,106049708,1442,1444,1448,1442,6
20240806,114300,106041044,1448,1446,1448,1444,141
20240806,114200,105837113,1446,1446,1446,1446,0
20240806,114100,105837113,1446,1446,1446,1446,25
20240806,114000,105800963,1446,1448,1448,1446,104
20240806,113900,105650573,1450,1450,1450,1450,0
20240806,113800,105650573,1450,1450,1450,1450,0
20240806,113700,105650573,1450,1448,1450,1448,2
20240806,113600,105647675,1448,1448,1448,1448,2
20240806,113500,105644779,1450,1450,1450,1450,0
20240806,113400,105644779,1450,1448,1450,1448,34
20240806,113300,105595481,1450,1444,1450,1444,157
20240806,113200,105368488,1442,1442,1443,1442,10
20240806,113100,105354067,1439,1439,1439,1439,710
20240806,113000,104332377,1436,1439,1439,1436,307
20240806,112900,103891495,1435,1435,1435,1435,15
20240806,112800,103869970,1435,1435,1439,1435,16
20240806,112700,103846970,1433,1433,1433,1433,1
20240806,112600,103845537,1432,1431,1432,1431,1193
20240806,112500,102137655,1431,1431,1431,1431,24
20240806,112400,102103311,1431,1431,1431,1431,160
20240806,112300,101874351,1431,1433,1433,1431,238
20240806,112200,101533727,1437,1446,1446,1437,3173
20240806,112100,96961701,1450,1452,1452,1450,18
20240806,112000,96935589,1444,1444,1444,1444,84
20240806,111900,96814293,1444,1431,1444,1431,1853
20240806,111800,94158561,1431,1431,1431,1431,10
20240806,111700,94144251,1431,1431,1431,1431,0
20240806,111600,94144251,1431,1431,1432,1431,2504
20240806,111500,90559226,1430,1430,1430,1430,118
20240806,111400,90390486,1437,1441,1441,1437,4851
20240806,111300,83413653,1441,1441,1441,1441,0
20240806,111200,83413653,1441,1441,1441,1441,30
20240806,111100,83370423,1441,1455,1455,1441,3259
20240806,111000,78638762,1457,1455,1457,1455,2
20240806,110900,78635850,1457,1457,1457,1457,0
20240806,110800,78635850,1457,1457,1457,1457,0
20240806,110700,78635850,1457,1456,1457,1456,2
20240806,110600,78632937,1457,1457,1457,1457,0
20240806,110500,78632937,1457,1457,1457,1457,6
20240806,110400,78624195,1453,1453,1457,1453,15
20240806,110300,78602382,1453,1453,1457,1453,14
20240806,110200,78582028,1453,1453,1457,1453,66
20240806,110100,78485946,1453,1453,1453,1453,7
20240806,110000,78475775,1453,1454,1456,1453,14
20240806,105900,78455418,1456,1453,1456,1453,20
20240806,105800,78426347,1453,1456,1456,1453,3
20240806,105700,78421985,1452,1452,1452,1452,0
20240806,105600,78421985,1452,1453,1453,1452,49
20240806,105500,78350803,1451,1451,1451,1451,0
20240806,105400,78350803,1451,1455,1455,1451,1684
20240806,105300,75906304,1454,1454,1454,1454,0
20240806,105200,75906304,1454,1454,1454,1454,0
20240806,105100,75906304,1454,1454,1454,1454,6
20240806,105000,75897580,1454,1453,1468,1453,20
20240806,104900,75868502,1453,1453,1468,1453,22
20240806,104800,75836386,1453,1454,1470,1452,432
20240806,104700,75208222,1454,1454,1472,1454,15
20240806,104600,75186378,1453,1453,1478,1453,524
20240806,104500,74422233,1453,1448,1453,1448,32
20240806,104400,74375782,1448,1446,1449,1446,2930
20240806,104300,70135374,1446,1451,1451,1445,1711
20240806,104200,67657771,1451,1451,1451,1451,10
20240806,104100,67643261,1452,1454,1454,1452,1250
20240806,104000,65828163,1460,1460,1460,1460,137
20240806,103900,65628143,1461,1461,1461,1461,0
20240806,103800,65628143,1461,1461,1461,1461,0
20240806,103700,65628143,1461,1461,1461,1461,72
20240806,103600,65522951,1461,1461,1461,1461,64
20240806,103500,65429447,1461,1461,1461,1461,163
20240806,103400,65191304,1461,1461,1461,1461,0
20240806,103300,65191304,1461,1461,1461,1461,4787
20240806,103200,58197497,1463,1464,1464,1463,2378
20240806,103100,54717483,1465,1466,1466,1465,2354
20240806,103000,51267098,1466,1466,1466,1466,0
20240806,102900,51267098,1466,1466,1466,1466,0
20240806,102800,51267098,1466,1466,1466,1466,0
20240806,102700,51267098,1466,1466,1466,1466,0
20240806,102600,51267098,1466,1466,1466,1466,0
20240806,102500,51267098,1466,1466,1466,1466,0
20240806,102400,51267098,1466,1466,1466,1466,349
20240806,102300,50755464,1465,1465,1465,1465,0
20240806,102200,50755464,1465,1465,1465,1465,0
20240806,102100,50755464,1465,1465,1465,1465,0
20240806,102000,50755464,1465,1465,1465,1465,109
20240806,101900,50595779,1465,1465,1465,1465,37
20240806,101800,50541574,1468,1475,1475,1468,754
20240806,101700,49434335,1478,1478,1478,1478,0
20240806,101600,49434335,1478,1478,1478,1478,0
20240806,101500,49434335,1478,1478,1478,1478,0
20240806,101400,49434335,1478,1478,1478,1478,0
20240806,101300,49434335,1478,1478,1478,1478,0
20240806,101200,49434335,1478,1478,1478,1478,0
20240806,101100,49434335,1478,1478,1478,1478,0
20240806,101000,49434335,1478,1478,1478,1478,0
20240806,100900,49434335,1478,1478,1478,1478,0
20240806,100800,49434335,1478,1478,1478,1478,102
20240806,100700,49283579,1478,1478,1478,1478,0
20240806,100600,49283579,1478,1478,1478,1478,0
20240806,100500,49283579,1478,1478,1478,1478,0
20240806,100400,49283579,1478,1478,1478,1478,0
20240806,100300,49283579,1478,1478,1478,1478,0
20240806,100200,49283579,1478,1478,1478,1478,1
20240806,100100,49282101,1475,1475,1475,1475,0
20240806,100000,49282101,1475,1475,1475,1475,0
20240806,095900,49282101,1475,1475,1475,1475,0
20240806,095800,49282101,1475,1475,1475,1475,50
20240806,095700,49208351,1478,1478,1478,1478,0
20240806,095600,49208351,1478,1478,1478,1478,0
20240806,095500,49208351,1478,1478,1478,1478,1
20240806,095400,49206873,1478,1478,1478,1478,0
20240806,095300,49206873,1478,1478,1478,1478,0
20240806,095200,49206873,1478,1478,1478,1478,907
20240806,095100,47866327,1478,1478,1478,1478,0
20240806,095000,47866327,1478,1478,1478,1478,728
20240806,094900,46790343,1482,1482,1482,1482,0
20240806,094800,46790343,1482,1485,1485,1482,94
20240806,094700,46651023,1487,1492,1492,1487,2919
20240806,094600,42304079,1494,1494,1494,1494,0
20240806,094500,42304079,1494,1494,1494,1494,0
20240806,094400,42304079,1494,1494,1494,1494,0
20240806,094300,42304079,1494,1494,1494,1494,0
20240806,094200,42304079,1494,1494,1494,1494,34
20240806,094100,42253283,1493,1493,1493,1493,0
20240806,094000,42253283,1493,1493,1493,1493,83
20240806,093900,42129364,1494,1497,1497,1494,361
20240806,093800,41590006,1497,1497,1497,1497,35
20240806,093700,41537611,1497,1497,1498,1497,84
20240806,093600,41411823,1498,1495,1498,1492,31
20240806,093500,41365489,1495,1495,1495,1495,0
20240806,093400,41365489,1495,1495,1495,1495,2
20240806,093300,41362499,1498,1498,1498,1498,0
20240806,093200,41362499,1498,1494,1498,1494,25
20240806,093100,41325091,1498,1494,1498,1494,253
20240806,093000,40946465,1490,1489,1490,1489,2968
20240806,092900,36525175,1488,1486,1489,1486,1690
20240806,092800,34010356,1486,1486,1486,1486,18
20240806,092700,33983608,1485,1485,1485,1485,10
20240806,092600,33968758,1486,1458,1486,1458,1703
20240806,092500,31476609,1450,1450,1455,1450,2108
20240806,092400,28414316,1449,1449,1450,1449,13
20240806,092300,28395478,1448,1448,1448,1448,0
20240806,092200,28395478,1448,1448,1448,1448,0
20240806,092100,28395478,1448,1445,1448,1445,150
20240806,092000,28178710,1444,1451,1451,1444,149
20240806,091900,27962525,1451,1451,1452,1451,292
20240806,091800,27538757,1452,1452,1452,1433,585
20240806,091700,26699281,1455,1440,1455,1426,295
20240806,091600,26273646,1435,1435,1435,1435,5
20240806,091500,26266471,1430,1430,1430,1430,4
20240806,091400,26260751,1408,1423,1423,1408,584
20240806,091300,25436341,1407,1455,1455,1407,112
20240806,091200,25274895,1457,1461,1462,1457,1087
20240806,091100,23690308,1458,1456,1458,1456,400
20240806,091000,23107567,1456,1397,1456,1397,83
20240806,090900,22988879,1400,1402,1410,1389,3223
20240806,090800,18467796,1386,1392,1395,1383,91
20240806,090700,18341627,1381,1374,1381,1374,334
20240806,090600,17882241,1373,1373,1373,1373,5
20240806,090500,17875376,1373,1370,1399,1370,1311
20240806,090400,16075024,1399,1407,1424,1399,10623
20240806,090300,1194035,1407,1407,1407,1407,0
20240806,090200,1194035,1407,1436,1436,1407,652
20240806,090100,276613,1441,1431,1441,1431,16
20240806,090000,253697,1431,1434,1444,1431,177