KissMeData/207760/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,203600,607044932,1459,1459,1459,1459,11348
20240807,203500,607044932,1459,1459,1459,1459,0
20240807,203400,607044932,1459,1459,1459,1459,0
20240807,203300,607044932,1459,1459,1459,1459,0
20240807,203200,607044932,1459,1459,1459,1459,0
20240807,203100,607044932,1459,1459,1459,1459,0
20240807,203000,607044932,1459,1459,1459,1459,0
20240807,202900,607044932,1459,1459,1459,1459,0
20240807,202800,607044932,1459,1459,1459,1459,0
20240807,202700,607044932,1459,1459,1459,1459,0
20240807,202600,607044932,1459,1459,1459,1459,0
20240807,202500,607044932,1459,1459,1459,1459,0
20240807,202400,607044932,1459,1459,1459,1459,0
20240807,202300,607044932,1459,1459,1459,1459,0
20240807,202200,607044932,1459,1459,1459,1459,0
20240807,202100,607044932,1459,1459,1459,1459,0
20240807,202000,607044932,1459,1459,1459,1459,0
20240807,201900,607044932,1459,1459,1459,1459,0
20240807,201800,607044932,1459,1459,1459,1459,0
20240807,201700,607044932,1459,1459,1459,1459,0
20240807,201600,607044932,1459,1459,1459,1459,0
20240807,201500,607044932,1459,1459,1459,1459,0
20240807,201400,607044932,1459,1459,1459,1459,0
20240807,201300,607044932,1459,1459,1459,1459,0
20240807,201200,607044932,1459,1459,1459,1459,0
20240807,201100,607044932,1459,1459,1459,1459,0
20240807,201000,607044932,1459,1459,1459,1459,0
20240807,200900,607044932,1459,1459,1459,1459,0
20240807,200800,607044932,1459,1459,1459,1459,0
20240807,200700,607044932,1459,1459,1459,1459,0
20240807,200600,607044932,1459,1459,1459,1459,11348
20240807,200500,607044932,1459,1459,1459,1459,0
20240807,200400,607044932,1459,1459,1459,1459,0
20240807,200300,607044932,1459,1459,1459,1459,0
20240807,200200,607044932,1459,1459,1459,1459,0
20240807,200100,607044932,1459,1459,1459,1459,0
20240807,200000,607044932,1459,1459,1459,1459,0
20240807,195900,607044932,1459,1459,1459,1459,0
20240807,195800,607044932,1459,1459,1459,1459,0
20240807,195700,607044932,1459,1459,1459,1459,0
20240807,195600,607044932,1459,1459,1459,1459,0
20240807,195500,607044932,1459,1459,1459,1459,0
20240807,195400,607044932,1459,1459,1459,1459,0
20240807,195300,607044932,1459,1459,1459,1459,0
20240807,195200,607044932,1459,1459,1459,1459,0
20240807,195100,607044932,1459,1459,1459,1459,0
20240807,195000,607044932,1459,1459,1459,1459,0
20240807,194900,607044932,1459,1459,1459,1459,0
20240807,194800,607044932,1459,1459,1459,1459,0
20240807,194700,607044932,1459,1459,1459,1459,0
20240807,194600,607044932,1459,1459,1459,1459,0
20240807,194500,607044932,1459,1459,1459,1459,0
20240807,194400,607044932,1459,1459,1459,1459,0
20240807,194300,607044932,1459,1459,1459,1459,0
20240807,194200,607044932,1459,1459,1459,1459,0
20240807,194100,607044932,1459,1459,1459,1459,0
20240807,194000,607044932,1459,1459,1459,1459,0
20240807,193900,607044932,1459,1459,1459,1459,0
20240807,193800,607044932,1459,1459,1459,1459,0
20240807,193700,607044932,1459,1459,1459,1459,0
20240807,193600,607044932,1459,1459,1459,1459,11348
20240807,193500,607044932,1459,1459,1459,1459,0
20240807,193400,607044932,1459,1459,1459,1459,0
20240807,193300,607044932,1459,1459,1459,1459,0
20240807,193200,607044932,1459,1459,1459,1459,0
20240807,193100,607044932,1459,1459,1459,1459,0
20240807,193000,607044932,1459,1459,1459,1459,0
20240807,192900,607044932,1459,1459,1459,1459,0
20240807,192800,607044932,1459,1459,1459,1459,0
20240807,192700,607044932,1459,1459,1459,1459,0
20240807,192600,607044932,1459,1459,1459,1459,0
20240807,192500,607044932,1459,1459,1459,1459,0
20240807,192400,607044932,1459,1459,1459,1459,0
20240807,192300,607044932,1459,1459,1459,1459,0
20240807,192200,607044932,1459,1459,1459,1459,0
20240807,192100,607044932,1459,1459,1459,1459,0
20240807,192000,607044932,1459,1459,1459,1459,0
20240807,191900,607044932,1459,1459,1459,1459,0
20240807,191800,607044932,1459,1459,1459,1459,0
20240807,191700,607044932,1459,1459,1459,1459,0
20240807,191600,607044932,1459,1459,1459,1459,0
20240807,191500,607044932,1459,1459,1459,1459,0
20240807,191400,607044932,1459,1459,1459,1459,0
20240807,191300,607044932,1459,1459,1459,1459,0
20240807,191200,607044932,1459,1459,1459,1459,0
20240807,191100,607044932,1459,1459,1459,1459,0
20240807,191000,607044932,1459,1459,1459,1459,0
20240807,190900,607044932,1459,1459,1459,1459,0
20240807,190800,607044932,1459,1459,1459,1459,0
20240807,190700,607044932,1459,1459,1459,1459,0
20240807,190600,607044932,1459,1459,1459,1459,11348
20240807,190500,607044932,1459,1459,1459,1459,0
20240807,190400,607044932,1459,1459,1459,1459,0
20240807,190300,607044932,1459,1459,1459,1459,0
20240807,190200,607044932,1459,1459,1459,1459,0
20240807,190100,607044932,1459,1459,1459,1459,0
20240807,190000,607044932,1459,1459,1459,1459,0
20240807,185900,607044932,1459,1459,1459,1459,0
20240807,185800,607044932,1459,1459,1459,1459,0
20240807,185700,607044932,1459,1459,1459,1459,0
20240807,185600,607044932,1459,1459,1459,1459,0
20240807,185500,607044932,1459,1459,1459,1459,0
20240807,185400,607044932,1459,1459,1459,1459,0
20240807,185300,607044932,1459,1459,1459,1459,0
20240807,185200,607044932,1459,1459,1459,1459,0
20240807,185100,607044932,1459,1459,1459,1459,0
20240807,185000,607044932,1459,1459,1459,1459,0
20240807,184900,607044932,1459,1459,1459,1459,0
20240807,184800,607044932,1459,1459,1459,1459,0
20240807,184700,607044932,1459,1459,1459,1459,0
20240807,184600,607044932,1459,1459,1459,1459,0
20240807,184500,607044932,1459,1459,1459,1459,0
20240807,184400,607044932,1459,1459,1459,1459,0
20240807,184300,607044932,1459,1459,1459,1459,0
20240807,184200,607044932,1459,1459,1459,1459,0
20240807,184100,607044932,1459,1459,1459,1459,0
20240807,184000,607044932,1459,1459,1459,1459,0
20240807,183900,607044932,1459,1459,1459,1459,0
20240807,183800,607044932,1459,1459,1459,1459,0
20240807,183700,607044932,1459,1459,1459,1459,0
20240807,183600,607044932,1459,1459,1459,1459,11348
20240807,183500,607044932,1459,1459,1459,1459,0
20240807,183400,607044932,1459,1459,1459,1459,0
20240807,183300,607044932,1459,1459,1459,1459,0
20240807,183200,607044932,1459,1459,1459,1459,0
20240807,183100,607044932,1459,1459,1459,1459,0
20240807,183000,607044932,1459,1459,1459,1459,0
20240807,182900,607044932,1459,1459,1459,1459,0
20240807,182800,607044932,1459,1459,1459,1459,0
20240807,182700,607044932,1459,1459,1459,1459,0
20240807,182600,607044932,1459,1459,1459,1459,0
20240807,182500,607044932,1459,1459,1459,1459,0
20240807,182400,607044932,1459,1459,1459,1459,0
20240807,182300,607044932,1459,1459,1459,1459,0
20240807,182200,607044932,1459,1459,1459,1459,0
20240807,182100,607044932,1459,1459,1459,1459,0
20240807,182000,607044932,1459,1459,1459,1459,0
20240807,181900,607044932,1459,1459,1459,1459,0
20240807,181800,607044932,1459,1459,1459,1459,0
20240807,181700,607044932,1459,1459,1459,1459,0
20240807,181600,607044932,1459,1459,1459,1459,0
20240807,181500,607044932,1459,1459,1459,1459,0
20240807,181400,607044932,1459,1459,1459,1459,0
20240807,181300,607044932,1459,1459,1459,1459,0
20240807,181200,607044932,1459,1459,1459,1459,0
20240807,181100,607044932,1459,1459,1459,1459,0
20240807,181000,607044932,1459,1459,1459,1459,0
20240807,180900,607044932,1459,1459,1459,1459,0
20240807,180800,607044932,1459,1459,1459,1459,0
20240807,180700,607044932,1459,1459,1459,1459,0
20240807,180600,607044932,1459,1459,1459,1459,11348
20240807,180500,607044932,1459,1459,1459,1459,0
20240807,180400,607044932,1459,1459,1459,1459,0
20240807,180300,607044932,1459,1459,1459,1459,0
20240807,180200,607044932,1459,1459,1459,1459,0
20240807,180100,607044932,1459,1459,1459,1459,0
20240807,180000,607044932,1459,1459,1459,1459,0
20240807,175900,607044932,1459,1459,1459,1459,0
20240807,175800,607044932,1459,1459,1459,1459,0
20240807,175700,607044932,1459,1459,1459,1459,0
20240807,175600,607044932,1459,1459,1459,1459,0
20240807,175500,607044932,1459,1459,1459,1459,0
20240807,175400,607044932,1459,1459,1459,1459,0
20240807,175300,607044932,1459,1459,1459,1459,0
20240807,175200,607044932,1459,1459,1459,1459,0
20240807,175100,607044932,1459,1459,1459,1459,0
20240807,175000,607044932,1459,1459,1459,1459,0
20240807,174900,607044932,1459,1459,1459,1459,0
20240807,174800,607044932,1459,1459,1459,1459,0
20240807,174700,607044932,1459,1459,1459,1459,0
20240807,174600,607044932,1459,1459,1459,1459,0
20240807,174500,607044932,1459,1459,1459,1459,0
20240807,174400,607044932,1459,1459,1459,1459,0
20240807,174300,607044932,1459,1459,1459,1459,0
20240807,174200,607044932,1459,1459,1459,1459,0
20240807,174100,607044932,1459,1459,1459,1459,0
20240807,174000,607044932,1459,1459,1459,1459,0
20240807,173900,607044932,1459,1459,1459,1459,0
20240807,173800,607044932,1459,1459,1459,1459,0
20240807,173700,607044932,1459,1459,1459,1459,0
20240807,173600,607044932,1459,1459,1459,1459,11348
20240807,173500,607044932,1459,1459,1459,1459,0
20240807,173400,607044932,1459,1459,1459,1459,0
20240807,173300,607044932,1459,1459,1459,1459,0
20240807,173200,607044932,1459,1459,1459,1459,0
20240807,173100,607044932,1459,1459,1459,1459,0
20240807,173000,607044932,1459,1459,1459,1459,0
20240807,172900,607044932,1459,1459,1459,1459,0
20240807,172800,607044932,1459,1459,1459,1459,0
20240807,172700,607044932,1459,1459,1459,1459,0
20240807,172600,607044932,1459,1459,1459,1459,0
20240807,172500,607044932,1459,1459,1459,1459,0
20240807,172400,607044932,1459,1459,1459,1459,0
20240807,172300,607044932,1459,1459,1459,1459,0
20240807,172200,607044932,1459,1459,1459,1459,0
20240807,172100,607044932,1459,1459,1459,1459,0
20240807,172000,607044932,1459,1459,1459,1459,0
20240807,171900,607044932,1459,1459,1459,1459,0
20240807,171800,607044932,1459,1459,1459,1459,0
20240807,171700,607044932,1459,1459,1459,1459,0
20240807,171600,607044932,1459,1459,1459,1459,0
20240807,171500,607044932,1459,1459,1459,1459,0
20240807,171400,607044932,1459,1459,1459,1459,0
20240807,171300,607044932,1459,1459,1459,1459,0
20240807,171200,607044932,1459,1459,1459,1459,0
20240807,171100,607044932,1459,1459,1459,1459,0
20240807,171000,607044932,1459,1459,1459,1459,0
20240807,170900,607044932,1459,1459,1459,1459,0
20240807,170800,607044932,1459,1459,1459,1459,0
20240807,170700,607044932,1459,1459,1459,1459,0
20240807,170600,607044932,1459,1459,1459,1459,11348
20240807,170500,607044932,1459,1459,1459,1459,0
20240807,170400,607044932,1459,1459,1459,1459,0
20240807,170300,607044932,1459,1459,1459,1459,0
20240807,170200,607044932,1459,1459,1459,1459,0
20240807,170100,607044932,1459,1459,1459,1459,0
20240807,170000,607044932,1459,1459,1459,1459,0
20240807,165900,607044932,1459,1459,1459,1459,0
20240807,165800,607044932,1459,1459,1459,1459,0
20240807,165700,607044932,1459,1459,1459,1459,0
20240807,165600,607044932,1459,1459,1459,1459,0
20240807,165500,607044932,1459,1459,1459,1459,0
20240807,165400,607044932,1459,1459,1459,1459,0
20240807,165300,607044932,1459,1459,1459,1459,0
20240807,165200,607044932,1459,1459,1459,1459,0
20240807,165100,607044932,1459,1459,1459,1459,0
20240807,165000,607044932,1459,1459,1459,1459,0
20240807,164900,607044932,1459,1459,1459,1459,0
20240807,164800,607044932,1459,1459,1459,1459,0
20240807,164700,607044932,1459,1459,1459,1459,0
20240807,164600,607044932,1459,1459,1459,1459,0
20240807,164500,607044932,1459,1459,1459,1459,0
20240807,164400,607044932,1459,1459,1459,1459,0
20240807,164300,607044932,1459,1459,1459,1459,0
20240807,164200,607044932,1459,1459,1459,1459,0
20240807,164100,607044932,1459,1459,1459,1459,0
20240807,164000,607044932,1459,1459,1459,1459,0
20240807,163900,607044932,1459,1459,1459,1459,0
20240807,163800,607044932,1459,1459,1459,1459,0
20240807,163700,607044932,1459,1459,1459,1459,0
20240807,163600,607044932,1459,1459,1459,1459,11348
20240807,163500,607044932,1459,1459,1459,1459,0
20240807,163400,607044932,1459,1459,1459,1459,0
20240807,163300,607044932,1459,1459,1459,1459,0
20240807,163200,607044932,1459,1459,1459,1459,0
20240807,163100,607044932,1459,1459,1459,1459,0
20240807,163000,607044932,1459,1459,1459,1459,0
20240807,162900,607044932,1459,1459,1459,1459,0
20240807,162800,607044932,1459,1459,1459,1459,0
20240807,162700,607044932,1459,1459,1459,1459,0
20240807,162600,607044932,1459,1459,1459,1459,0
20240807,162500,607044932,1459,1459,1459,1459,0
20240807,162400,607044932,1459,1459,1459,1459,0
20240807,162300,607044932,1459,1459,1459,1459,0
20240807,162200,607044932,1459,1459,1459,1459,0
20240807,162100,607044932,1459,1459,1459,1459,0
20240807,162000,607044932,1459,1459,1459,1459,0
20240807,161900,607044932,1459,1459,1459,1459,0
20240807,161800,607044932,1459,1459,1459,1459,0
20240807,161700,607044932,1459,1459,1459,1459,0
20240807,161600,607044932,1459,1459,1459,1459,0
20240807,161500,607044932,1459,1459,1459,1459,0
20240807,161400,607044932,1459,1459,1459,1459,0
20240807,161300,607044932,1459,1459,1459,1459,0
20240807,161200,607044932,1459,1459,1459,1459,0
20240807,161100,607044932,1459,1459,1459,1459,0
20240807,161000,607044932,1459,1459,1459,1459,0
20240807,160900,607044932,1459,1459,1459,1459,0
20240807,160800,607044932,1459,1459,1459,1459,0
20240807,160700,607044932,1459,1459,1459,1459,0
20240807,160600,607044932,1459,1459,1459,1459,11348
20240807,160500,607044932,1459,1459,1459,1459,0
20240807,160400,607044932,1459,1459,1459,1459,0
20240807,160300,607044932,1459,1459,1459,1459,0
20240807,160200,607044932,1459,1459,1459,1459,0
20240807,160100,607044932,1459,1459,1459,1459,0
20240807,160000,607044932,1459,1459,1459,1459,0
20240807,155900,607044932,1459,1459,1459,1459,0
20240807,155800,607044932,1459,1459,1459,1459,0
20240807,155700,607044932,1459,1459,1459,1459,0
20240807,155600,607044932,1459,1459,1459,1459,0
20240807,155500,607044932,1459,1459,1459,1459,0
20240807,155400,607044932,1459,1459,1459,1459,0
20240807,155300,607044932,1459,1459,1459,1459,0
20240807,155200,607044932,1459,1459,1459,1459,0
20240807,155100,607044932,1459,1459,1459,1459,0
20240807,155000,607044932,1459,1459,1459,1459,0
20240807,154900,607044932,1459,1459,1459,1459,0
20240807,154800,607044932,1459,1459,1459,1459,0
20240807,154700,607044932,1459,1459,1459,1459,0
20240807,154600,607044932,1459,1459,1459,1459,0
20240807,154500,607044932,1459,1459,1459,1459,0
20240807,154400,607044932,1459,1459,1459,1459,0
20240807,154300,607044932,1459,1459,1459,1459,0
20240807,154200,607044932,1459,1459,1459,1459,0
20240807,154100,607044932,1459,1459,1459,1459,0
20240807,154000,607044932,1459,1459,1459,1459,0
20240807,153900,607044932,1459,1459,1459,1459,0
20240807,153800,607044932,1459,1459,1459,1459,0
20240807,153700,607044932,1459,1459,1459,1459,0
20240807,153600,607044932,1459,1459,1459,1459,11348
20240807,153500,607044932,1459,1459,1459,1459,0
20240807,153400,607044932,1459,1459,1459,1459,0
20240807,153300,607044932,1459,1459,1459,1459,0
20240807,153200,607044932,1459,1459,1459,1459,0
20240807,153100,607044932,1459,1459,1459,1459,0
20240807,153000,607044932,1459,1459,1459,1459,11348
20240807,152900,590488200,1466,1466,1466,1466,0
20240807,152800,590488200,1466,1466,1466,1466,0
20240807,152700,590488200,1466,1466,1466,1466,0
20240807,152600,590488200,1466,1466,1466,1466,0
20240807,152500,590488200,1466,1466,1466,1466,0
20240807,152400,590488200,1466,1466,1466,1466,0
20240807,152300,590488200,1466,1466,1466,1466,0
20240807,152200,590488200,1466,1466,1466,1466,0
20240807,152100,590488200,1466,1466,1466,1466,0
20240807,152000,590488200,1466,1466,1466,1466,0
20240807,151900,590488200,1466,1459,1466,1459,2429
20240807,151800,586941416,1459,1459,1459,1458,4528
20240807,151700,580339064,1459,1461,1461,1459,2124
20240807,151600,577240026,1461,1461,1461,1461,664
20240807,151500,576269922,1460,1462,1462,1460,1351
20240807,151400,574296057,1463,1462,1463,1462,185
20240807,151300,574025454,1462,1462,1462,1460,311
20240807,151200,573570790,1462,1462,1462,1460,3230
20240807,151100,568854966,1462,1462,1462,1462,191
20240807,151000,568575724,1461,1462,1462,1461,315
20240807,150900,568115508,1461,1461,1461,1461,400
20240807,150800,567531108,1461,1462,1462,1461,600
20240807,150700,566654423,1461,1461,1462,1461,202
20240807,150600,566359300,1461,1463,1463,1461,21
20240807,150500,566328579,1463,1463,1463,1463,60
20240807,150400,566240799,1463,1463,1463,1463,21
20240807,150300,566210076,1465,1465,1465,1465,0
20240807,150200,566210076,1465,1462,1465,1462,42
20240807,150100,566148606,1463,1464,1465,1463,56
20240807,150000,566066651,1463,1463,1463,1463,163
20240807,145900,565828182,1463,1461,1466,1461,3442
20240807,145800,560792533,1460,1460,1460,1460,0
20240807,145700,560792533,1460,1460,1460,1460,0
20240807,145600,560792533,1460,1463,1463,1460,1104
20240807,145500,559180195,1463,1463,1463,1463,1000
20240807,145400,557717195,1463,1463,1463,1460,4910
20240807,145300,550542006,1462,1462,1462,1462,0
20240807,145200,550542006,1462,1462,1462,1462,21
20240807,145100,550511304,1463,1463,1463,1463,12
20240807,145000,550493748,1463,1463,1463,1463,388
20240807,144900,549926104,1463,1466,1466,1463,762
20240807,144800,548810615,1471,1468,1471,1468,4
20240807,144700,548804737,1467,1467,1467,1467,50
20240807,144600,548731387,1467,1467,1467,1467,0
20240807,144500,548731387,1467,1465,1467,1464,31
20240807,144400,548685979,1465,1465,1465,1465,80
20240807,144300,548568779,1465,1465,1465,1465,100
20240807,144200,548422279,1465,1465,1465,1465,8431
20240807,144100,536070864,1465,1466,1466,1465,1315
20240807,144000,534143572,1466,1466,1467,1466,1351
20240807,143900,532162628,1467,1467,1467,1467,10
20240807,143800,532147958,1467,1467,1467,1466,5160
20240807,143700,524581061,1476,1472,1476,1467,12774
20240807,143600,505819600,1472,1472,1472,1472,153
20240807,143500,505594384,1472,1476,1476,1472,238
20240807,143400,505243888,1475,1475,1475,1475,500
20240807,143300,504506388,1475,1475,1475,1475,1
20240807,143200,504504913,1475,1471,1475,1470,1038
20240807,143100,502977443,1472,1473,1473,1472,721
20240807,143000,501916120,1473,1473,1473,1473,300
20240807,142900,501474220,1477,1477,1477,1477,0
20240807,142800,501474220,1477,1477,1477,1477,110
20240807,142700,501311750,1477,1472,1477,1472,405
20240807,142600,500715575,1473,1473,1473,1473,525
20240807,142500,499942250,1473,1474,1474,1473,239
20240807,142400,499590193,1474,1477,1477,1474,769
20240807,142300,498456657,1477,1477,1477,1477,10
20240807,142200,498441887,1477,1477,1477,1477,10
20240807,142100,498427117,1477,1477,1477,1477,0
20240807,142000,498427117,1477,1477,1477,1477,6
20240807,141900,498418255,1474,1474,1474,1474,1306
20240807,141800,496493211,1474,1474,1474,1474,0
20240807,141700,496493211,1474,1474,1474,1474,0
20240807,141600,496493211,1474,1474,1474,1474,50
20240807,141500,496419511,1477,1477,1477,1477,0
20240807,141400,496419511,1477,1477,1477,1477,0
20240807,141300,496419511,1477,1477,1477,1477,0
20240807,141200,496419511,1477,1477,1477,1477,870
20240807,141100,495134521,1477,1477,1477,1477,1002
20240807,141000,493654567,1476,1476,1476,1476,1300
20240807,140900,491735767,1470,1470,1470,1470,300
20240807,140800,491294767,1470,1470,1470,1470,6000
20240807,140700,482474767,1476,1476,1476,1476,0
20240807,140600,482474767,1476,1475,1476,1475,12
20240807,140500,482457065,1476,1476,1476,1476,1
20240807,140400,482455589,1470,1470,1470,1470,10
20240807,140300,482440889,1470,1472,1472,1470,2555
20240807,140200,478684974,1472,1472,1472,1472,0
20240807,140100,478684974,1472,1472,1472,1472,25
20240807,140000,478648174,1473,1473,1473,1473,25
20240807,135900,478611349,1474,1474,1474,1474,105
20240807,135800,478456579,1475,1475,1475,1475,2
20240807,135700,478453629,1476,1476,1476,1476,66
20240807,135600,478356213,1476,1476,1476,1476,0
20240807,135500,478356213,1476,1475,1476,1475,60
20240807,135400,478267662,1475,1475,1475,1475,44
20240807,135300,478202762,1475,1474,1475,1471,2574
20240807,135200,474415986,1474,1473,1474,1473,85
20240807,135100,474290737,1473,1473,1473,1473,0
20240807,135000,474290737,1473,1477,1477,1473,82
20240807,134900,474169947,1473,1473,1473,1473,700
20240807,134800,473138847,1473,1472,1473,1472,600
20240807,134700,472255147,1473,1473,1473,1473,20
20240807,134600,472225687,1473,1473,1473,1473,14
20240807,134500,472205065,1473,1473,1473,1473,1
20240807,134400,472203592,1473,1473,1473,1473,5
20240807,134300,472196227,1474,1474,1474,1474,1
20240807,134200,472194753,1474,1476,1476,1474,27
20240807,134100,472154930,1477,1477,1477,1477,30
20240807,134000,472110620,1477,1478,1478,1477,27
20240807,133900,472070719,1478,1478,1478,1477,39
20240807,133800,472013080,1478,1478,1478,1478,0
20240807,133700,472013080,1478,1478,1478,1478,67
20240807,133600,471914054,1478,1478,1478,1478,547
20240807,133500,471105588,1478,1476,1478,1476,323
20240807,133400,470628394,1476,1476,1477,1476,1200
20240807,133300,468856194,1477,1476,1477,1476,7868
20240807,133200,457242769,1476,1476,1476,1476,4679
20240807,133100,450336565,1476,1476,1476,1476,100
20240807,133000,450188965,1476,1476,1476,1476,245
20240807,132900,449827345,1476,1475,1476,1475,130
20240807,132800,449635577,1471,1471,1471,1471,546
20240807,132700,448832411,1471,1471,1471,1471,3002
20240807,132600,444416469,1470,1472,1479,1470,1756
20240807,132500,441834719,1472,1472,1472,1472,0
20240807,132400,441834719,1472,1472,1472,1472,36
20240807,132300,441781727,1482,1473,1482,1473,3010
20240807,132200,437336405,1472,1472,1472,1472,22
20240807,132100,437304021,1472,1472,1472,1472,80
20240807,132000,437186261,1473,1473,1473,1473,85
20240807,131900,437061056,1473,1472,1473,1471,83
20240807,131800,436938887,1471,1474,1474,1471,3890
20240807,131700,431214505,1475,1475,1475,1475,0
20240807,131600,431214505,1475,1475,1475,1475,5
20240807,131500,431207130,1476,1473,1476,1473,391
20240807,131400,430631151,1473,1473,1473,1473,1
20240807,131300,430629678,1475,1475,1475,1475,1364
20240807,131200,428617778,1475,1475,1475,1475,13
20240807,131100,428598603,1473,1473,1473,1473,1
20240807,131000,428597130,1476,1476,1476,1476,1
20240807,130900,428595654,1476,1476,1476,1476,8
20240807,130800,428583846,1476,1476,1476,1476,0
20240807,130700,428583846,1476,1476,1476,1476,0
20240807,130600,428583846,1476,1475,1476,1475,10
20240807,130500,428569091,1475,1475,1475,1475,0
20240807,130400,428569091,1475,1475,1475,1475,0
20240807,130300,428569091,1475,1475,1475,1475,100
20240807,130200,428421591,1472,1472,1472,1472,0
20240807,130100,428421591,1472,1472,1472,1472,47
20240807,130000,428352407,1472,1472,1472,1472,102
20240807,125900,428202263,1474,1474,1474,1474,0
20240807,125800,428202263,1474,1471,1474,1471,10
20240807,125700,428187533,1471,1471,1471,1471,0
20240807,125600,428187533,1471,1471,1471,1471,464
20240807,125500,427504989,1471,1471,1471,1471,566
20240807,125400,426672403,1471,1471,1471,1471,0
20240807,125300,426672403,1471,1471,1471,1471,10
20240807,125200,426657693,1471,1471,1471,1471,325
20240807,125100,426179618,1471,1471,1471,1471,0
20240807,125000,426179618,1471,1472,1472,1471,829
20240807,124900,424960154,1477,1477,1477,1477,0
20240807,124800,424960154,1477,1477,1477,1477,0
20240807,124700,424960154,1477,1477,1477,1477,0
20240807,124600,424960154,1477,1477,1477,1477,1
20240807,124500,424958677,1477,1474,1477,1474,5
20240807,124400,424951298,1473,1473,1473,1473,1
20240807,124300,424949825,1471,1477,1477,1471,80
20240807,124200,424831785,1476,1472,1476,1472,5
20240807,124100,424824415,1471,1471,1471,1471,150
20240807,124000,424603765,1470,1470,1470,1470,0
20240807,123900,424603765,1470,1470,1470,1470,10
20240807,123800,424589065,1470,1474,1474,1470,7046
20240807,123700,414219452,1478,1478,1478,1478,0
20240807,123600,414219452,1478,1478,1478,1478,2
20240807,123500,414216496,1481,1481,1481,1481,0
20240807,123400,414216496,1481,1479,1481,1479,32
20240807,123300,414169165,1473,1479,1479,1473,4178
20240807,123200,408006782,1483,1483,1483,1483,0
20240807,123100,408006782,1483,1483,1483,1483,0
20240807,123000,408006782,1483,1478,1483,1478,10
20240807,122900,407991970,1475,1475,1475,1475,0
20240807,122800,407991970,1475,1477,1477,1475,871
20240807,122700,406706217,1476,1479,1479,1476,3056
20240807,122600,402191281,1479,1479,1479,1479,512
20240807,122500,401434033,1479,1479,1479,1478,175
20240807,122400,401175213,1479,1480,1480,1479,9511
20240807,122300,387103441,1480,1480,1480,1480,378
20240807,122200,386544001,1480,1480,1480,1480,50
20240807,122100,386470001,1480,1480,1480,1480,0
20240807,122000,386470001,1480,1480,1480,1480,0
20240807,121900,386470001,1480,1480,1480,1480,56
20240807,121800,386387121,1485,1485,1485,1485,430
20240807,121700,385748571,1486,1486,1486,1486,366
20240807,121600,385204695,1486,1486,1486,1486,315
20240807,121500,384736605,1486,1486,1486,1486,618
20240807,121400,383818257,1486,1485,1486,1485,322
20240807,121300,383339965,1486,1486,1486,1486,0
20240807,121200,383339965,1486,1486,1486,1486,58
20240807,121100,383253777,1485,1485,1485,1485,357
20240807,121000,382723632,1485,1485,1485,1485,14
20240807,120900,382702842,1485,1485,1485,1485,1000
20240807,120800,381217842,1485,1485,1485,1485,1
20240807,120700,381216357,1479,1480,1480,1479,560
20240807,120600,380388070,1480,1480,1480,1480,0
20240807,120500,380388070,1480,1480,1480,1480,0
20240807,120400,380388070,1480,1480,1480,1480,0
20240807,120300,380388070,1480,1482,1482,1480,30
20240807,120200,380343636,1483,1484,1484,1483,16
20240807,120100,380319904,1485,1485,1485,1485,13
20240807,120000,380300599,1485,1483,1485,1482,1121
20240807,115900,378635920,1481,1481,1481,1481,0
20240807,115800,378635920,1481,1482,1482,1481,566
20240807,115700,377797110,1481,1481,1481,1481,533
20240807,115600,377007737,1481,1485,1485,1478,10064
20240807,115500,362105742,1482,1482,1482,1482,1
20240807,115400,362104260,1483,1484,1484,1482,360
20240807,115300,361570572,1483,1483,1483,1483,3
20240807,115200,361566123,1485,1485,1485,1485,616
20240807,115100,360651363,1485,1485,1485,1485,0
20240807,115000,360651363,1485,1485,1485,1485,1117
20240807,114900,358992618,1485,1484,1485,1484,3362
20240807,114800,354002394,1484,1484,1484,1484,2265
20240807,114700,350641134,1484,1484,1484,1484,2042
20240807,114600,347610806,1484,1483,1484,1483,113
20240807,114500,347443219,1483,1481,1483,1481,6027
20240807,114400,338511998,1480,1480,1480,1480,38
20240807,114300,338455758,1480,1480,1480,1480,141
20240807,114200,338247078,1480,1480,1480,1480,5
20240807,114100,338239678,1480,1480,1480,1480,0
20240807,114000,338239678,1480,1477,1480,1477,827
20240807,113900,337017542,1477,1477,1477,1477,1
20240807,113800,337016065,1481,1481,1481,1481,0
20240807,113700,337016065,1481,1481,1481,1481,1302
20240807,113600,335087803,1481,1480,1481,1480,2089
20240807,113500,331995083,1480,1480,1480,1480,0
20240807,113400,331995083,1480,1479,1480,1475,2143
20240807,113300,328830307,1479,1479,1479,1479,5
20240807,113200,328822912,1480,1480,1480,1480,5
20240807,113100,328815512,1480,1480,1480,1480,800
20240807,113000,327631512,1480,1480,1480,1480,6682
20240807,112900,317742152,1480,1480,1480,1480,0
20240807,112800,317742152,1480,1480,1480,1480,0
20240807,112700,317742152,1480,1481,1481,1480,22
20240807,112600,317709591,1476,1480,1480,1476,2602
20240807,112500,313858635,1480,1481,1481,1480,4088
20240807,112400,307807410,1481,1480,1481,1480,1026
20240807,112300,306288890,1480,1475,1480,1475,1136
20240807,112200,304609954,1475,1475,1475,1475,0
20240807,112100,304609954,1475,1476,1476,1475,2000
20240807,112000,301658454,1476,1476,1476,1476,0
20240807,111900,301658454,1476,1477,1477,1476,12
20240807,111800,301640732,1478,1478,1478,1478,0
20240807,111700,301640732,1478,1478,1478,1478,408
20240807,111600,301037708,1478,1478,1478,1478,0
20240807,111500,301037708,1478,1478,1478,1478,0
20240807,111400,301037708,1478,1478,1478,1478,100
20240807,111300,300889908,1478,1478,1478,1478,0
20240807,111200,300889908,1478,1478,1478,1478,486
20240807,111100,300171600,1478,1477,1478,1477,713
20240807,111000,299118485,1475,1475,1475,1475,862
20240807,110900,297847035,1471,1471,1471,1471,0
20240807,110800,297847035,1471,1471,1471,1471,10
20240807,110700,297832325,1471,1471,1471,1471,1
20240807,110600,297830854,1476,1476,1476,1476,500
20240807,110500,297092854,1471,1471,1471,1471,148
20240807,110400,296875146,1477,1471,1477,1471,798
20240807,110300,295701282,1471,1471,1471,1471,82
20240807,110200,295580660,1472,1476,1476,1472,500
20240807,110100,294842716,1476,1476,1476,1476,614
20240807,110000,293936452,1476,1476,1476,1476,0
20240807,105900,293936452,1476,1476,1476,1476,0
20240807,105800,293936452,1476,1476,1476,1476,0
20240807,105700,293936452,1476,1477,1477,1476,201
20240807,105600,293639576,1477,1477,1477,1477,0
20240807,105500,293639576,1477,1477,1477,1477,1
20240807,105400,293638099,1478,1478,1478,1478,958
20240807,105300,292222175,1478,1478,1478,1478,0
20240807,105200,292222175,1478,1478,1478,1478,115
20240807,105100,292052205,1478,1481,1483,1478,8612
20240807,105000,279302789,1481,1481,1481,1481,330
20240807,104900,278814059,1481,1479,1481,1478,7715
20240807,104800,267397148,1479,1477,1479,1477,914
20240807,104700,266046447,1476,1475,1476,1475,1632
20240807,104600,263637932,1475,1473,1475,1473,2002
20240807,104500,260686987,1474,1473,1474,1473,1276
20240807,104400,258806939,1473,1473,1473,1473,0
20240807,104300,258806939,1473,1473,1473,1473,530
20240807,104200,258026249,1472,1472,1472,1472,20
20240807,104100,257996809,1472,1471,1472,1471,586
20240807,104000,257134602,1470,1470,1470,1470,5
20240807,103900,257127252,1470,1469,1470,1469,705
20240807,103800,256091081,1469,1469,1469,1469,20
20240807,103700,256061701,1468,1468,1468,1468,0
20240807,103600,256061701,1468,1468,1468,1468,241
20240807,103500,255707913,1468,1465,1468,1465,5099
20240807,103400,248230626,1465,1465,1465,1465,102
20240807,103300,248081196,1465,1465,1465,1465,1
20240807,103200,248079731,1465,1465,1465,1465,1400
20240807,103100,246028731,1465,1465,1465,1465,1300
20240807,103000,244124231,1463,1463,1463,1463,533
20240807,102900,243344452,1459,1459,1459,1459,2891
20240807,102800,239126483,1459,1464,1464,1459,2139
20240807,102700,236003801,1463,1464,1464,1463,9
20240807,102600,235990633,1464,1464,1464,1464,57
20240807,102500,235907185,1465,1466,1466,1458,4854
20240807,102400,228818054,1466,1466,1466,1466,0
20240807,102300,228818054,1466,1466,1466,1466,100
20240807,102200,228671454,1466,1466,1466,1466,1
20240807,102100,228669988,1467,1467,1467,1467,0
20240807,102000,228669988,1467,1467,1467,1467,793
20240807,101900,227506657,1467,1466,1467,1466,929
20240807,101800,226144629,1465,1465,1465,1465,101
20240807,101700,225996664,1465,1465,1465,1465,2
20240807,101600,225993734,1466,1466,1466,1466,0
20240807,101500,225993734,1466,1466,1466,1466,11
20240807,101400,225977608,1458,1467,1467,1458,1010
20240807,101300,224504749,1467,1467,1467,1467,100
20240807,101200,224358049,1467,1458,1467,1458,201
20240807,101100,224064982,1459,1459,1459,1459,30
20240807,101000,224021212,1460,1460,1460,1460,10
20240807,100900,224006612,1460,1461,1461,1460,30
20240807,100800,223962802,1459,1471,1471,1459,3206
20240807,100700,219281782,1461,1469,1469,1461,6535
20240807,100600,209697878,1469,1471,1471,1469,201
20240807,100500,209402215,1471,1471,1471,1471,89
20240807,100400,209271296,1471,1471,1471,1471,1
20240807,100300,209269825,1470,1470,1472,1470,1260
20240807,100200,207415113,1466,1472,1472,1466,64
20240807,100100,207320911,1467,1471,1473,1466,730
20240807,100000,206249653,1472,1470,1472,1470,143
20240807,095900,206039241,1470,1469,1470,1469,2
20240807,095800,206036302,1470,1472,1472,1470,6
20240807,095700,206027479,1471,1472,1472,1471,106
20240807,095600,205871453,1472,1472,1472,1464,653
20240807,095500,204912685,1471,1470,1471,1470,748
20240807,095400,203812656,1470,1470,1470,1470,342
20240807,095300,203309916,1463,1469,1470,1463,370
20240807,095200,202766344,1470,1470,1470,1470,0
20240807,095100,202766344,1470,1470,1470,1470,1
20240807,095000,202764874,1470,1470,1470,1470,0
20240807,094900,202764874,1470,1456,1470,1456,294
20240807,094800,202336575,1456,1457,1457,1455,752
20240807,094700,201241791,1457,1458,1458,1457,2683
20240807,094600,197331371,1457,1461,1461,1457,4337
20240807,094500,191001999,1461,1463,1463,1461,1000
20240807,094400,189540907,1461,1465,1465,1461,10488
20240807,094300,174203821,1467,1467,1467,1467,257
20240807,094200,173826802,1467,1467,1467,1467,47
20240807,094100,173757853,1468,1468,1468,1468,0
20240807,094000,173757853,1468,1468,1468,1468,650
20240807,093900,172803653,1468,1470,1470,1468,6292
20240807,093800,163559731,1471,1471,1471,1471,700
20240807,093700,162530031,1472,1472,1472,1472,0
20240807,093600,162530031,1472,1472,1472,1472,14
20240807,093500,162509423,1469,1470,1470,1469,500
20240807,093400,161774709,1472,1472,1473,1472,372
20240807,093300,161227069,1473,1473,1473,1473,200
20240807,093200,160932469,1473,1473,1473,1473,4
20240807,093100,160926577,1472,1472,1472,1472,1203
20240807,093000,159155761,1472,1472,1472,1472,14
20240807,092900,159135153,1472,1472,1472,1472,0
20240807,092800,159135153,1472,1471,1472,1471,1061
20240807,092700,157574360,1470,1469,1471,1469,6269
20240807,092600,148361895,1459,1468,1468,1459,15204
20240807,092500,126175250,1467,1466,1467,1466,1030
20240807,092400,124665250,1462,1458,1462,1458,1227
20240807,092300,122871560,1458,1458,1458,1458,100
20240807,092200,122725760,1458,1458,1458,1458,1561
20240807,092100,120449822,1458,1467,1467,1458,3429
20240807,092000,115443526,1467,1461,1467,1461,143
20240807,091900,115233823,1461,1461,1461,1461,0
20240807,091800,115233823,1461,1468,1468,1461,3101
20240807,091700,110703177,1462,1469,1469,1462,2060
20240807,091600,107687268,1465,1469,1469,1465,23
20240807,091500,107653521,1461,1459,1461,1458,1607
20240807,091400,105307172,1460,1464,1464,1460,8969
20240807,091300,92203688,1472,1473,1473,1466,1139
20240807,091200,90532434,1465,1471,1473,1464,4851
20240807,091100,83416278,1471,1466,1471,1466,2859
20240807,091000,79215398,1466,1464,1467,1464,233
20240807,090900,78874281,1464,1470,1470,1463,2614
20240807,090800,75041787,1469,1462,1471,1462,4369
20240807,090700,68631856,1461,1463,1470,1460,3148
20240807,090600,64028314,1470,1466,1470,1463,1742
20240807,090500,61468613,1470,1463,1471,1463,9888
20240807,090400,46966088,1463,1463,1463,1462,2701
20240807,090300,43015805,1467,1468,1468,1462,537
20240807,090200,42228411,1468,1463,1468,1462,6195
20240807,090100,33153310,1462,1462,1462,1459,5480
20240807,090000,25148034,1462,1443,1462,1443,17411