KissMeData/254120/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205100,503482611,1789,1789,1789,1789,4724
20240806,205000,503482611,1789,1789,1789,1789,0
20240806,204900,503482611,1789,1789,1789,1789,0
20240806,204800,503482611,1789,1789,1789,1789,0
20240806,204700,503482611,1789,1789,1789,1789,0
20240806,204600,503482611,1789,1789,1789,1789,0
20240806,204500,503482611,1789,1789,1789,1789,0
20240806,204400,503482611,1789,1789,1789,1789,0
20240806,204300,503482611,1789,1789,1789,1789,0
20240806,204200,503482611,1789,1789,1789,1789,0
20240806,204100,503482611,1789,1789,1789,1789,0
20240806,204000,503482611,1789,1789,1789,1789,0
20240806,203900,503482611,1789,1789,1789,1789,0
20240806,203800,503482611,1789,1789,1789,1789,0
20240806,203700,503482611,1789,1789,1789,1789,0
20240806,203600,503482611,1789,1789,1789,1789,0
20240806,203500,503482611,1789,1789,1789,1789,0
20240806,203400,503482611,1789,1789,1789,1789,0
20240806,203300,503482611,1789,1789,1789,1789,0
20240806,203200,503482611,1789,1789,1789,1789,0
20240806,203100,503482611,1789,1789,1789,1789,0
20240806,203000,503482611,1789,1789,1789,1789,0
20240806,202900,503482611,1789,1789,1789,1789,0
20240806,202800,503482611,1789,1789,1789,1789,0
20240806,202700,503482611,1789,1789,1789,1789,0
20240806,202600,503482611,1789,1789,1789,1789,0
20240806,202500,503482611,1789,1789,1789,1789,0
20240806,202400,503482611,1789,1789,1789,1789,0
20240806,202300,503482611,1789,1789,1789,1789,0
20240806,202200,503482611,1789,1789,1789,1789,0
20240806,202100,503482611,1789,1789,1789,1789,4724
20240806,202000,503482611,1789,1789,1789,1789,0
20240806,201900,503482611,1789,1789,1789,1789,0
20240806,201800,503482611,1789,1789,1789,1789,0
20240806,201700,503482611,1789,1789,1789,1789,0
20240806,201600,503482611,1789,1789,1789,1789,0
20240806,201500,503482611,1789,1789,1789,1789,0
20240806,201400,503482611,1789,1789,1789,1789,0
20240806,201300,503482611,1789,1789,1789,1789,0
20240806,201200,503482611,1789,1789,1789,1789,0
20240806,201100,503482611,1789,1789,1789,1789,0
20240806,201000,503482611,1789,1789,1789,1789,0
20240806,200900,503482611,1789,1789,1789,1789,0
20240806,200800,503482611,1789,1789,1789,1789,0
20240806,200700,503482611,1789,1789,1789,1789,0
20240806,200600,503482611,1789,1789,1789,1789,0
20240806,200500,503482611,1789,1789,1789,1789,0
20240806,200400,503482611,1789,1789,1789,1789,0
20240806,200300,503482611,1789,1789,1789,1789,0
20240806,200200,503482611,1789,1789,1789,1789,0
20240806,200100,503482611,1789,1789,1789,1789,0
20240806,200000,503482611,1789,1789,1789,1789,0
20240806,195900,503482611,1789,1789,1789,1789,0
20240806,195800,503482611,1789,1789,1789,1789,0
20240806,195700,503482611,1789,1789,1789,1789,0
20240806,195600,503482611,1789,1789,1789,1789,0
20240806,195500,503482611,1789,1789,1789,1789,0
20240806,195400,503482611,1789,1789,1789,1789,0
20240806,195300,503482611,1789,1789,1789,1789,0
20240806,195200,503482611,1789,1789,1789,1789,0
20240806,195100,503482611,1789,1789,1789,1789,4724
20240806,195000,503482611,1789,1789,1789,1789,0
20240806,194900,503482611,1789,1789,1789,1789,0
20240806,194800,503482611,1789,1789,1789,1789,0
20240806,194700,503482611,1789,1789,1789,1789,0
20240806,194600,503482611,1789,1789,1789,1789,0
20240806,194500,503482611,1789,1789,1789,1789,0
20240806,194400,503482611,1789,1789,1789,1789,0
20240806,194300,503482611,1789,1789,1789,1789,0
20240806,194200,503482611,1789,1789,1789,1789,0
20240806,194100,503482611,1789,1789,1789,1789,0
20240806,194000,503482611,1789,1789,1789,1789,0
20240806,193900,503482611,1789,1789,1789,1789,0
20240806,193800,503482611,1789,1789,1789,1789,0
20240806,193700,503482611,1789,1789,1789,1789,0
20240806,193600,503482611,1789,1789,1789,1789,0
20240806,193500,503482611,1789,1789,1789,1789,0
20240806,193400,503482611,1789,1789,1789,1789,0
20240806,193300,503482611,1789,1789,1789,1789,0
20240806,193200,503482611,1789,1789,1789,1789,0
20240806,193100,503482611,1789,1789,1789,1789,0
20240806,193000,503482611,1789,1789,1789,1789,0
20240806,192900,503482611,1789,1789,1789,1789,0
20240806,192800,503482611,1789,1789,1789,1789,0
20240806,192700,503482611,1789,1789,1789,1789,0
20240806,192600,503482611,1789,1789,1789,1789,0
20240806,192500,503482611,1789,1789,1789,1789,0
20240806,192400,503482611,1789,1789,1789,1789,0
20240806,192300,503482611,1789,1789,1789,1789,0
20240806,192200,503482611,1789,1789,1789,1789,0
20240806,192100,503482611,1789,1789,1789,1789,4724
20240806,192000,503482611,1789,1789,1789,1789,0
20240806,191900,503482611,1789,1789,1789,1789,0
20240806,191800,503482611,1789,1789,1789,1789,0
20240806,191700,503482611,1789,1789,1789,1789,0
20240806,191600,503482611,1789,1789,1789,1789,0
20240806,191500,503482611,1789,1789,1789,1789,0
20240806,191400,503482611,1789,1789,1789,1789,0
20240806,191300,503482611,1789,1789,1789,1789,0
20240806,191200,503482611,1789,1789,1789,1789,0
20240806,191100,503482611,1789,1789,1789,1789,0
20240806,191000,503482611,1789,1789,1789,1789,0
20240806,190900,503482611,1789,1789,1789,1789,0
20240806,190800,503482611,1789,1789,1789,1789,0
20240806,190700,503482611,1789,1789,1789,1789,0
20240806,190600,503482611,1789,1789,1789,1789,0
20240806,190500,503482611,1789,1789,1789,1789,0
20240806,190400,503482611,1789,1789,1789,1789,0
20240806,190300,503482611,1789,1789,1789,1789,0
20240806,190200,503482611,1789,1789,1789,1789,0
20240806,190100,503482611,1789,1789,1789,1789,0
20240806,190000,503482611,1789,1789,1789,1789,0
20240806,185900,503482611,1789,1789,1789,1789,0
20240806,185800,503482611,1789,1789,1789,1789,0
20240806,185700,503482611,1789,1789,1789,1789,0
20240806,185600,503482611,1789,1789,1789,1789,0
20240806,185500,503482611,1789,1789,1789,1789,0
20240806,185400,503482611,1789,1789,1789,1789,0
20240806,185300,503482611,1789,1789,1789,1789,0
20240806,185200,503482611,1789,1789,1789,1789,0
20240806,185100,503482611,1789,1789,1789,1789,4724
20240806,185000,503482611,1789,1789,1789,1789,0
20240806,184900,503482611,1789,1789,1789,1789,0
20240806,184800,503482611,1789,1789,1789,1789,0
20240806,184700,503482611,1789,1789,1789,1789,0
20240806,184600,503482611,1789,1789,1789,1789,0
20240806,184500,503482611,1789,1789,1789,1789,0
20240806,184400,503482611,1789,1789,1789,1789,0
20240806,184300,503482611,1789,1789,1789,1789,0
20240806,184200,503482611,1789,1789,1789,1789,0
20240806,184100,503482611,1789,1789,1789,1789,0
20240806,184000,503482611,1789,1789,1789,1789,0
20240806,183900,503482611,1789,1789,1789,1789,0
20240806,183800,503482611,1789,1789,1789,1789,0
20240806,183700,503482611,1789,1789,1789,1789,0
20240806,183600,503482611,1789,1789,1789,1789,0
20240806,183500,503482611,1789,1789,1789,1789,0
20240806,183400,503482611,1789,1789,1789,1789,0
20240806,183300,503482611,1789,1789,1789,1789,0
20240806,183200,503482611,1789,1789,1789,1789,0
20240806,183100,503482611,1789,1789,1789,1789,0
20240806,183000,503482611,1789,1789,1789,1789,0
20240806,182900,503482611,1789,1789,1789,1789,0
20240806,182800,503482611,1789,1789,1789,1789,0
20240806,182700,503482611,1789,1789,1789,1789,0
20240806,182600,503482611,1789,1789,1789,1789,0
20240806,182500,503482611,1789,1789,1789,1789,0
20240806,182400,503482611,1789,1789,1789,1789,0
20240806,182300,503482611,1789,1789,1789,1789,0
20240806,182200,503482611,1789,1789,1789,1789,0
20240806,182100,503482611,1789,1789,1789,1789,4724
20240806,182000,503482611,1789,1789,1789,1789,0
20240806,181900,503482611,1789,1789,1789,1789,0
20240806,181800,503482611,1789,1789,1789,1789,0
20240806,181700,503482611,1789,1789,1789,1789,0
20240806,181600,503482611,1789,1789,1789,1789,0
20240806,181500,503482611,1789,1789,1789,1789,0
20240806,181400,503482611,1789,1789,1789,1789,0
20240806,181300,503482611,1789,1789,1789,1789,0
20240806,181200,503482611,1789,1789,1789,1789,0
20240806,181100,503482611,1789,1789,1789,1789,0
20240806,181000,503482611,1789,1789,1789,1789,0
20240806,180900,503482611,1789,1789,1789,1789,0
20240806,180800,503482611,1789,1789,1789,1789,0
20240806,180700,503482611,1789,1789,1789,1789,0
20240806,180600,503482611,1789,1789,1789,1789,0
20240806,180500,503482611,1789,1789,1789,1789,0
20240806,180400,503482611,1789,1789,1789,1789,0
20240806,180300,503482611,1789,1789,1789,1789,0
20240806,180200,503482611,1789,1789,1789,1789,0
20240806,180100,503482611,1789,1789,1789,1789,0
20240806,180000,503482611,1789,1789,1789,1789,0
20240806,175900,503482611,1789,1789,1789,1789,0
20240806,175800,503482611,1789,1789,1789,1789,0
20240806,175700,503482611,1789,1789,1789,1789,0
20240806,175600,503482611,1789,1789,1789,1789,0
20240806,175500,503482611,1789,1789,1789,1789,0
20240806,175400,503482611,1789,1789,1789,1789,0
20240806,175300,503482611,1789,1789,1789,1789,0
20240806,175200,503482611,1789,1789,1789,1789,0
20240806,175100,503482611,1789,1789,1789,1789,4724
20240806,175000,503482611,1789,1789,1789,1789,0
20240806,174900,503482611,1789,1789,1789,1789,0
20240806,174800,503482611,1789,1789,1789,1789,0
20240806,174700,503482611,1789,1789,1789,1789,0
20240806,174600,503482611,1789,1789,1789,1789,0
20240806,174500,503482611,1789,1789,1789,1789,0
20240806,174400,503482611,1789,1789,1789,1789,0
20240806,174300,503482611,1789,1789,1789,1789,0
20240806,174200,503482611,1789,1789,1789,1789,0
20240806,174100,503482611,1789,1789,1789,1789,0
20240806,174000,503482611,1789,1789,1789,1789,0
20240806,173900,503482611,1789,1789,1789,1789,0
20240806,173800,503482611,1789,1789,1789,1789,0
20240806,173700,503482611,1789,1789,1789,1789,0
20240806,173600,503482611,1789,1789,1789,1789,0
20240806,173500,503482611,1789,1789,1789,1789,0
20240806,173400,503482611,1789,1789,1789,1789,0
20240806,173300,503482611,1789,1789,1789,1789,0
20240806,173200,503482611,1789,1789,1789,1789,0
20240806,173100,503482611,1789,1789,1789,1789,0
20240806,173000,503482611,1789,1789,1789,1789,0
20240806,172900,503482611,1789,1789,1789,1789,0
20240806,172800,503482611,1789,1789,1789,1789,0
20240806,172700,503482611,1789,1789,1789,1789,0
20240806,172600,503482611,1789,1789,1789,1789,0
20240806,172500,503482611,1789,1789,1789,1789,0
20240806,172400,503482611,1789,1789,1789,1789,0
20240806,172300,503482611,1789,1789,1789,1789,0
20240806,172200,503482611,1789,1789,1789,1789,0
20240806,172100,503482611,1789,1789,1789,1789,4724
20240806,172000,503482611,1789,1789,1789,1789,0
20240806,171900,503482611,1789,1789,1789,1789,0
20240806,171800,503482611,1789,1789,1789,1789,0
20240806,171700,503482611,1789,1789,1789,1789,0
20240806,171600,503482611,1789,1789,1789,1789,0
20240806,171500,503482611,1789,1789,1789,1789,0
20240806,171400,503482611,1789,1789,1789,1789,0
20240806,171300,503482611,1789,1789,1789,1789,0
20240806,171200,503482611,1789,1789,1789,1789,0
20240806,171100,503482611,1789,1789,1789,1789,0
20240806,171000,503482611,1789,1789,1789,1789,0
20240806,170900,503482611,1789,1789,1789,1789,0
20240806,170800,503482611,1789,1789,1789,1789,0
20240806,170700,503482611,1789,1789,1789,1789,0
20240806,170600,503482611,1789,1789,1789,1789,0
20240806,170500,503482611,1789,1789,1789,1789,0
20240806,170400,503482611,1789,1789,1789,1789,0
20240806,170300,503482611,1789,1789,1789,1789,0
20240806,170200,503482611,1789,1789,1789,1789,0
20240806,170100,503482611,1789,1789,1789,1789,0
20240806,170000,503482611,1789,1789,1789,1789,0
20240806,165900,503482611,1789,1789,1789,1789,0
20240806,165800,503482611,1789,1789,1789,1789,0
20240806,165700,503482611,1789,1789,1789,1789,0
20240806,165600,503482611,1789,1789,1789,1789,0
20240806,165500,503482611,1789,1789,1789,1789,0
20240806,165400,503482611,1789,1789,1789,1789,0
20240806,165300,503482611,1789,1789,1789,1789,0
20240806,165200,503482611,1789,1789,1789,1789,0
20240806,165100,503482611,1789,1789,1789,1789,4724
20240806,165000,503482611,1789,1789,1789,1789,0
20240806,164900,503482611,1789,1789,1789,1789,0
20240806,164800,503482611,1789,1789,1789,1789,0
20240806,164700,503482611,1789,1789,1789,1789,0
20240806,164600,503482611,1789,1789,1789,1789,0
20240806,164500,503482611,1789,1789,1789,1789,0
20240806,164400,503482611,1789,1789,1789,1789,0
20240806,164300,503482611,1789,1789,1789,1789,0
20240806,164200,503482611,1789,1789,1789,1789,0
20240806,164100,503482611,1789,1789,1789,1789,0
20240806,164000,503482611,1789,1789,1789,1789,0
20240806,163900,503482611,1789,1789,1789,1789,0
20240806,163800,503482611,1789,1789,1789,1789,0
20240806,163700,503482611,1789,1789,1789,1789,0
20240806,163600,503482611,1789,1789,1789,1789,0
20240806,163500,503482611,1789,1789,1789,1789,0
20240806,163400,503482611,1789,1789,1789,1789,0
20240806,163300,503482611,1789,1789,1789,1789,0
20240806,163200,503482611,1789,1789,1789,1789,0
20240806,163100,503482611,1789,1789,1789,1789,0
20240806,163000,503482611,1789,1789,1789,1789,0
20240806,162900,503482611,1789,1789,1789,1789,0
20240806,162800,503482611,1789,1789,1789,1789,0
20240806,162700,503482611,1789,1789,1789,1789,0
20240806,162600,503482611,1789,1789,1789,1789,0
20240806,162500,503482611,1789,1789,1789,1789,0
20240806,162400,503482611,1789,1789,1789,1789,0
20240806,162300,503482611,1789,1789,1789,1789,0
20240806,162200,503482611,1789,1789,1789,1789,0
20240806,162100,503482611,1789,1789,1789,1789,4724
20240806,162000,503482611,1789,1789,1789,1789,0
20240806,161900,503482611,1789,1789,1789,1789,0
20240806,161800,503482611,1789,1789,1789,1789,0
20240806,161700,503482611,1789,1789,1789,1789,0
20240806,161600,503482611,1789,1789,1789,1789,0
20240806,161500,503482611,1789,1789,1789,1789,0
20240806,161400,503482611,1789,1789,1789,1789,0
20240806,161300,503482611,1789,1789,1789,1789,0
20240806,161200,503482611,1789,1789,1789,1789,0
20240806,161100,503482611,1789,1789,1789,1789,0
20240806,161000,503482611,1789,1789,1789,1789,0
20240806,160900,503482611,1789,1789,1789,1789,0
20240806,160800,503482611,1789,1789,1789,1789,0
20240806,160700,503482611,1789,1789,1789,1789,0
20240806,160600,503482611,1789,1789,1789,1789,0
20240806,160500,503482611,1789,1789,1789,1789,0
20240806,160400,503482611,1789,1789,1789,1789,0
20240806,160300,503482611,1789,1789,1789,1789,0
20240806,160200,503482611,1789,1789,1789,1789,0
20240806,160100,503482611,1789,1789,1789,1789,0
20240806,160000,503482611,1789,1789,1789,1789,0
20240806,155900,503482611,1789,1789,1789,1789,0
20240806,155800,503482611,1789,1789,1789,1789,0
20240806,155700,503482611,1789,1789,1789,1789,0
20240806,155600,503482611,1789,1789,1789,1789,0
20240806,155500,503482611,1789,1789,1789,1789,0
20240806,155400,503482611,1789,1789,1789,1789,0
20240806,155300,503482611,1789,1789,1789,1789,0
20240806,155200,503482611,1789,1789,1789,1789,0
20240806,155100,503482611,1789,1789,1789,1789,4724
20240806,155000,503482611,1789,1789,1789,1789,0
20240806,154900,503482611,1789,1789,1789,1789,0
20240806,154800,503482611,1789,1789,1789,1789,0
20240806,154700,503482611,1789,1789,1789,1789,0
20240806,154600,503482611,1789,1789,1789,1789,0
20240806,154500,503482611,1789,1789,1789,1789,0
20240806,154400,503482611,1789,1789,1789,1789,0
20240806,154300,503482611,1789,1789,1789,1789,0
20240806,154200,503482611,1789,1789,1789,1789,0
20240806,154100,503482611,1789,1789,1789,1789,0
20240806,154000,503482611,1789,1789,1789,1789,0
20240806,153900,503482611,1789,1789,1789,1789,0
20240806,153800,503482611,1789,1789,1789,1789,0
20240806,153700,503482611,1789,1789,1789,1789,0
20240806,153600,503482611,1789,1789,1789,1789,0
20240806,153500,503482611,1789,1789,1789,1789,0
20240806,153400,503482611,1789,1789,1789,1789,0
20240806,153300,503482611,1789,1789,1789,1789,0
20240806,153200,503482611,1789,1789,1789,1789,0
20240806,153100,503482611,1789,1789,1789,1789,0
20240806,153000,503482611,1789,1789,1789,1789,4724
20240806,152900,495031375,1792,1792,1792,1792,0
20240806,152800,495031375,1792,1792,1792,1792,0
20240806,152700,495031375,1792,1792,1792,1792,0
20240806,152600,495031375,1792,1792,1792,1792,0
20240806,152500,495031375,1792,1792,1792,1792,0
20240806,152400,495031375,1792,1792,1792,1792,0
20240806,152300,495031375,1792,1792,1792,1792,0
20240806,152200,495031375,1792,1792,1792,1792,0
20240806,152100,495031375,1792,1792,1792,1792,0
20240806,152000,495031375,1792,1792,1792,1792,0
20240806,151900,495031375,1792,1778,1792,1778,2836
20240806,151800,489966841,1760,1775,1775,1760,1010
20240806,151700,488182370,1775,1779,1779,1775,198
20240806,151600,487830690,1779,1779,1779,1779,18
20240806,151500,487798668,1783,1781,1783,1780,1310
20240806,151400,485463809,1786,1786,1786,1786,0
20240806,151300,485463809,1786,1786,1786,1786,2
20240806,151200,485460237,1786,1786,1786,1786,0
20240806,151100,485460237,1786,1786,1786,1786,2146
20240806,151000,481627481,1786,1786,1786,1786,500
20240806,150900,480734481,1785,1785,1785,1785,0
20240806,150800,480734481,1785,1785,1785,1785,200
20240806,150700,480377481,1786,1786,1786,1786,700
20240806,150600,479127281,1781,1783,1783,1781,200
20240806,150500,478770683,1783,1781,1783,1780,1075
20240806,150400,476853991,1781,1781,1781,1781,205
20240806,150300,476488886,1781,1781,1781,1781,50
20240806,150200,476399836,1781,1781,1781,1781,226
20240806,150100,475997330,1780,1780,1780,1780,2034
20240806,150000,472376810,1780,1780,1780,1780,14
20240806,145900,472351890,1780,1780,1780,1780,5
20240806,145800,472342990,1776,1776,1776,1776,0
20240806,145700,472342990,1776,1776,1780,1775,2579
20240806,145600,467762930,1780,1780,1780,1780,60
20240806,145500,467656130,1780,1776,1780,1776,4021
20240806,145400,460498834,1775,1775,1780,1775,951
20240806,145300,458807179,1775,1775,1775,1775,3000
20240806,145200,453482179,1775,1779,1779,1775,690
20240806,145100,452257394,1780,1781,1781,1780,1427
20240806,145000,449716024,1783,1783,1783,1783,163
20240806,144900,449425395,1783,1783,1784,1782,6030
20240806,144800,438675823,1783,1783,1783,1783,296
20240806,144700,438148055,1784,1784,1784,1784,60
20240806,144600,438041015,1784,1784,1784,1784,34
20240806,144500,437980359,1784,1784,1784,1784,30
20240806,144400,437926839,1786,1784,1786,1784,2053
20240806,144300,434263941,1784,1784,1784,1784,70
20240806,144200,434139061,1784,1784,1784,1784,1058
20240806,144100,432251589,1784,1784,1784,1784,48
20240806,144000,432165957,1785,1785,1785,1785,0
20240806,143900,432165957,1785,1783,1785,1783,2827
20240806,143800,427125414,1783,1784,1784,1783,175
20240806,143700,426813215,1787,1787,1787,1787,0
20240806,143600,426813215,1787,1787,1787,1787,3944
20240806,143500,419765287,1787,1788,1788,1787,4268
20240806,143400,412138361,1788,1787,1788,1787,177
20240806,143300,411821935,1788,1789,1789,1788,373
20240806,143200,411154643,1789,1789,1789,1789,0
20240806,143100,411154643,1789,1791,1791,1789,13
20240806,143000,411131375,1792,1792,1792,1792,424
20240806,142900,410371567,1792,1792,1792,1792,130
20240806,142800,410138607,1792,1792,1792,1792,2
20240806,142700,410135023,1792,1792,1792,1792,0
20240806,142600,410135023,1792,1792,1792,1792,500
20240806,142500,409239023,1792,1788,1792,1788,8381
20240806,142400,394239510,1787,1787,1787,1787,0
20240806,142300,394239510,1787,1784,1787,1784,1632
20240806,142200,391325916,1783,1783,1783,1783,605
20240806,142100,390247201,1783,1783,1783,1783,100
20240806,142000,390068901,1783,1781,1783,1781,200
20240806,141900,389712493,1781,1781,1781,1781,0
20240806,141800,389712493,1781,1781,1781,1781,5
20240806,141700,389703588,1781,1782,1782,1781,222
20240806,141600,389308204,1781,1779,1781,1779,605
20240806,141500,388231209,1779,1777,1779,1777,154
20240806,141400,387957351,1775,1775,1775,1775,2
20240806,141300,387953801,1775,1775,1775,1775,55
20240806,141200,387856176,1775,1775,1775,1775,153
20240806,141100,387584601,1775,1775,1775,1775,0
20240806,141000,387584601,1775,1775,1775,1775,0
20240806,140900,387584601,1775,1775,1775,1775,0
20240806,140800,387584601,1775,1775,1775,1775,65
20240806,140700,387469226,1782,1782,1782,1782,1283
20240806,140600,385182920,1781,1781,1781,1781,3
20240806,140500,385177577,1781,1781,1781,1781,0
20240806,140400,385177577,1781,1781,1781,1781,25
20240806,140300,385133052,1779,1779,1779,1779,0
20240806,140200,385133052,1779,1779,1779,1779,20
20240806,140100,385097472,1778,1778,1778,1778,43
20240806,140000,385021018,1779,1777,1779,1777,21
20240806,135900,384983699,1769,1769,1769,1769,1000
20240806,135800,383214699,1768,1768,1768,1768,0
20240806,135700,383214699,1768,1768,1768,1768,1
20240806,135600,383212931,1768,1768,1768,1768,0
20240806,135500,383212931,1768,1769,1769,1768,20
20240806,135400,383177561,1768,1768,1768,1768,0
20240806,135300,383177561,1768,1768,1768,1768,0
20240806,135200,383177561,1768,1768,1768,1768,30
20240806,135100,383124521,1768,1778,1778,1768,815
20240806,135000,381683130,1778,1778,1778,1778,17
20240806,134900,381652904,1779,1779,1779,1779,101
20240806,134800,381473225,1784,1784,1784,1784,0
20240806,134700,381473225,1784,1784,1784,1784,0
20240806,134600,381473225,1784,1784,1784,1784,0
20240806,134500,381473225,1784,1784,1784,1784,1
20240806,134400,381471441,1784,1784,1785,1784,532
20240806,134300,380522322,1785,1773,1785,1773,40
20240806,134200,380451219,1760,1761,1761,1760,60
20240806,134100,380345571,1759,1759,1759,1759,0
20240806,134000,380345571,1759,1759,1759,1759,0
20240806,133900,380345571,1759,1759,1759,1759,0
20240806,133800,380345571,1759,1759,1759,1759,0
20240806,133700,380345571,1759,1759,1759,1759,51
20240806,133600,380255862,1760,1760,1760,1760,4231
20240806,133500,372809302,1764,1764,1764,1764,2
20240806,133400,372805774,1765,1768,1768,1765,6682
20240806,133300,361009778,1768,1777,1777,1768,4564
20240806,133200,352918869,1777,1777,1777,1777,308
20240806,133100,352371553,1779,1779,1779,1779,0
20240806,133000,352371553,1779,1779,1779,1779,0
20240806,132900,352371553,1779,1780,1780,1779,174
20240806,132800,352061907,1780,1784,1787,1780,150
20240806,132700,351794556,1783,1783,1783,1783,101
20240806,132600,351614473,1776,1776,1776,1776,0
20240806,132500,351614473,1776,1777,1777,1776,789
20240806,132400,350213109,1777,1777,1777,1777,0
20240806,132300,350213109,1777,1777,1777,1777,1
20240806,132200,350211332,1782,1782,1782,1782,283
20240806,132100,349707026,1782,1782,1782,1782,0
20240806,132000,349707026,1782,1782,1782,1782,2
20240806,131900,349703462,1782,1782,1782,1782,0
20240806,131800,349703462,1782,1782,1782,1782,0
20240806,131700,349703462,1782,1782,1782,1782,151
20240806,131600,349434380,1774,1774,1774,1774,15
20240806,131500,349407770,1782,1782,1782,1782,108
20240806,131400,349215314,1782,1782,1782,1782,1
20240806,131300,349213532,1774,1774,1774,1774,0
20240806,131200,349213532,1774,1775,1775,1774,8
20240806,131100,349199339,1782,1782,1782,1782,0
20240806,131000,349199339,1782,1780,1782,1780,2396
20240806,130900,344932448,1771,1771,1771,1771,0
20240806,130800,344932448,1771,1771,1771,1771,61
20240806,130700,344824417,1768,1768,1768,1768,0
20240806,130600,344824417,1768,1768,1768,1768,0
20240806,130500,344824417,1768,1768,1768,1768,0
20240806,130400,344824417,1768,1768,1768,1768,0
20240806,130300,344824417,1768,1768,1778,1768,3121
20240806,130200,339283903,1767,1767,1767,1767,0
20240806,130100,339283903,1767,1767,1767,1767,0
20240806,130000,339283903,1767,1767,1767,1767,0
20240806,125900,339283903,1767,1767,1767,1767,0
20240806,125800,339283903,1767,1768,1768,1767,514
20240806,125700,338375165,1768,1768,1768,1768,0
20240806,125600,338375165,1768,1768,1768,1768,2
20240806,125500,338371629,1771,1771,1771,1771,0
20240806,125400,338371629,1771,1765,1771,1765,136
20240806,125300,338131373,1765,1765,1765,1765,100
20240806,125200,337954873,1765,1766,1771,1765,302
20240806,125100,337421631,1765,1765,1765,1765,0
20240806,125000,337421631,1765,1765,1765,1765,0
20240806,124900,337421631,1765,1765,1765,1765,0
20240806,124800,337421631,1765,1767,1767,1765,338
20240806,124700,336824549,1766,1766,1766,1766,329
20240806,124600,336243535,1770,1770,1770,1770,51
20240806,124500,336153265,1770,1769,1770,1769,231
20240806,124400,335744432,1759,1759,1759,1759,14
20240806,124300,335719806,1759,1760,1760,1759,64
20240806,124200,335607216,1760,1761,1761,1760,747
20240806,124100,334292229,1760,1760,1760,1760,0
20240806,124000,334292229,1760,1760,1760,1760,102
20240806,123900,334112709,1772,1772,1772,1772,0
20240806,123800,334112709,1772,1772,1772,1772,0
20240806,123700,334112709,1772,1772,1772,1772,0
20240806,123600,334112709,1772,1772,1772,1772,60
20240806,123500,334006389,1773,1773,1773,1773,0
20240806,123400,334006389,1773,1773,1773,1773,50
20240806,123300,333917739,1759,1759,1759,1759,29
20240806,123200,333866728,1762,1762,1762,1762,0
20240806,123100,333866728,1762,1765,1765,1760,1915
20240806,123000,330491961,1765,1765,1765,1765,127
20240806,122900,330267806,1763,1778,1779,1763,1037
20240806,122800,328423611,1778,1778,1778,1778,81
20240806,122700,328279593,1760,1769,1769,1760,2040
20240806,122600,324682889,1763,1763,1763,1763,0
20240806,122500,324682889,1763,1763,1763,1763,0
20240806,122400,324682889,1763,1766,1766,1761,930
20240806,122300,323043770,1780,1773,1780,1773,3481
20240806,122200,316854567,1763,1763,1763,1763,0
20240806,122100,316854567,1763,1763,1763,1763,10
20240806,122000,316836937,1763,1763,1763,1763,0
20240806,121900,316836937,1763,1763,1763,1763,1
20240806,121800,316835174,1762,1762,1762,1762,0
20240806,121700,316835174,1762,1762,1762,1762,750
20240806,121600,315513674,1772,1772,1772,1772,1177
20240806,121500,313428030,1770,1772,1772,1770,350
20240806,121400,312807930,1772,1771,1772,1771,500
20240806,121300,311922164,1772,1772,1772,1772,0
20240806,121200,311922164,1772,1772,1772,1772,0
20240806,121100,311922164,1772,1772,1772,1772,0
20240806,121000,311922164,1772,1772,1772,1772,0
20240806,120900,311922164,1772,1772,1772,1772,0
20240806,120800,311922164,1772,1772,1772,1772,0
20240806,120700,311922164,1772,1772,1772,1772,0
20240806,120600,311922164,1772,1772,1772,1772,15
20240806,120500,311895584,1772,1772,1772,1772,101
20240806,120400,311716612,1772,1770,1772,1770,559
20240806,120300,310726344,1745,1746,1746,1745,50
20240806,120200,310639093,1739,1739,1739,1739,0
20240806,120100,310639093,1739,1758,1758,1739,1000
20240806,120000,308898463,1771,1771,1771,1771,50
20240806,115900,308809913,1757,1765,1765,1757,151
20240806,115800,308544485,1757,1757,1757,1757,0
20240806,115700,308544485,1757,1757,1757,1757,0
20240806,115600,308544485,1757,1757,1757,1757,0
20240806,115500,308544485,1757,1757,1757,1757,0
20240806,115400,308544485,1757,1757,1757,1757,0
20240806,115300,308544485,1757,1757,1757,1757,0
20240806,115200,308544485,1757,1757,1757,1757,0
20240806,115100,308544485,1757,1767,1767,1757,129
20240806,115000,308317199,1766,1766,1766,1766,0
20240806,114900,308317199,1766,1772,1772,1766,7
20240806,114800,308304806,1772,1772,1772,1772,0
20240806,114700,308304806,1772,1772,1772,1772,0
20240806,114600,308304806,1772,1772,1772,1772,2
20240806,114500,308301262,1762,1762,1762,1762,0
20240806,114400,308301262,1762,1762,1763,1762,16
20240806,114300,308273069,1759,1759,1759,1759,0
20240806,114200,308273069,1759,1760,1760,1759,12
20240806,114100,308251960,1756,1756,1756,1756,11
20240806,114000,308232644,1752,1752,1752,1752,0
20240806,113900,308232644,1752,1767,1767,1752,66
20240806,113800,308116232,1767,1773,1773,1767,4
20240806,113700,308109150,1774,1774,1774,1774,50
20240806,113600,308020450,1774,1774,1774,1774,0
20240806,113500,308020450,1774,1774,1774,1774,0
20240806,113400,308020450,1774,1766,1774,1766,1000
20240806,113300,306246486,1765,1765,1765,1765,0
20240806,113200,306246486,1765,1755,1765,1755,250
20240806,113100,305805736,1765,1765,1765,1765,838
20240806,113000,304326666,1759,1761,1765,1759,536
20240806,112900,303383822,1760,1755,1760,1755,670
20240806,112800,302207603,1750,1750,1750,1750,0
20240806,112700,302207603,1750,1750,1750,1750,0
20240806,112600,302207603,1750,1750,1750,1750,0
20240806,112500,302207603,1750,1750,1750,1750,0
20240806,112400,302207603,1750,1750,1750,1750,0
20240806,112300,302207603,1750,1749,1750,1749,379
20240806,112200,301544707,1739,1739,1739,1739,0
20240806,112100,301544707,1739,1739,1739,1739,0
20240806,112000,301544707,1739,1739,1739,1739,0
20240806,111900,301544707,1739,1739,1739,1739,0
20240806,111800,301544707,1739,1740,1740,1739,50
20240806,111700,301457723,1740,1740,1740,1740,0
20240806,111600,301457723,1740,1740,1740,1740,0
20240806,111500,301457723,1740,1740,1740,1740,0
20240806,111400,301457723,1740,1740,1740,1740,2111
20240806,111300,297784583,1740,1740,1740,1740,107
20240806,111200,297598403,1745,1745,1745,1745,0
20240806,111100,297598403,1745,1745,1745,1745,1
20240806,111000,297596658,1740,1740,1740,1740,0
20240806,110900,297596658,1740,1741,1754,1740,367
20240806,110800,296953840,1743,1744,1744,1743,120
20240806,110700,296744596,1750,1750,1750,1750,0
20240806,110600,296744596,1750,1750,1750,1750,200
20240806,110500,296394596,1750,1750,1750,1750,0
20240806,110400,296394596,1750,1750,1750,1750,69
20240806,110300,296273846,1757,1757,1757,1757,5
20240806,110200,296265061,1757,1757,1757,1757,0
20240806,110100,296265061,1757,1757,1757,1757,0
20240806,110000,296265061,1757,1757,1757,1757,14
20240806,105900,296240463,1758,1758,1758,1758,0
20240806,105800,296240463,1758,1748,1758,1748,500
20240806,105700,295363819,1750,1750,1750,1750,100
20240806,105600,295188819,1750,1741,1750,1741,768
20240806,105500,293844828,1741,1741,1741,1741,64
20240806,105400,293733404,1756,1756,1756,1756,0
20240806,105300,293733404,1756,1756,1756,1756,571
20240806,105200,292730728,1756,1756,1756,1756,0
20240806,105100,292730728,1756,1748,1756,1748,27
20240806,105000,292683428,1741,1743,1743,1741,5811
20240806,104900,282556352,1741,1741,1741,1741,14
20240806,104800,282531978,1747,1747,1747,1747,458
20240806,104700,281731852,1737,1737,1737,1737,0
20240806,104600,281731852,1737,1737,1737,1737,9
20240806,104500,281716219,1735,1735,1735,1735,299
20240806,104400,281197454,1732,1739,1739,1732,1501
20240806,104300,278590344,1730,1731,1731,1730,2100
20240806,104200,274956168,1731,1731,1731,1731,55
20240806,104100,274860963,1731,1731,1731,1731,0
20240806,104000,274860963,1731,1732,1732,1731,1574
20240806,103900,272136349,1730,1731,1731,1730,11423
20240806,103800,252373449,1731,1739,1739,1731,648
20240806,103700,251251501,1736,1741,1741,1736,1502
20240806,103600,248638379,1750,1752,1752,1750,465
20240806,103500,247824279,1753,1754,1754,1753,240
20240806,103400,247403419,1755,1755,1755,1755,2352
20240806,103300,243275659,1759,1762,1762,1755,4665
20240806,103200,235069244,1762,1766,1766,1762,55
20240806,103100,234972274,1778,1778,1778,1778,0
20240806,103000,234972274,1778,1780,1780,1771,2758
20240806,102900,230069424,1780,1781,1781,1780,1107
20240806,102800,228098082,1781,1781,1781,1781,1
20240806,102700,228096301,1781,1786,1786,1781,588
20240806,102600,227046573,1781,1781,1781,1781,40
20240806,102500,226975333,1786,1786,1786,1786,286
20240806,102400,226464537,1786,1790,1790,1786,411
20240806,102300,225729939,1789,1789,1789,1789,870
20240806,102200,224173509,1790,1793,1793,1790,381
20240806,102100,223491121,1792,1792,1792,1792,0
20240806,102000,223491121,1792,1792,1792,1792,350
20240806,101900,222863921,1792,1793,1793,1792,22
20240806,101800,222824495,1792,1792,1792,1792,3
20240806,101700,222819119,1791,1791,1791,1791,2
20240806,101600,222815537,1801,1800,1801,1800,45
20240806,101500,222734520,1801,1801,1801,1801,0
20240806,101400,222734520,1801,1801,1801,1801,340
20240806,101300,222122180,1801,1801,1801,1801,2
20240806,101200,222118578,1789,1793,1793,1789,964
20240806,101100,220393052,1803,1803,1803,1803,0
20240806,101000,220393052,1803,1793,1803,1793,159
20240806,100900,220107865,1793,1793,1793,1793,931
20240806,100800,218438582,1800,1800,1800,1800,92
20240806,100700,218272982,1801,1807,1807,1801,13
20240806,100600,218249543,1807,1807,1807,1807,11
20240806,100500,218229666,1808,1807,1808,1807,5
20240806,100400,218220629,1807,1807,1807,1807,0
20240806,100300,218220629,1807,1805,1808,1805,3001
20240806,100200,212801821,1806,1805,1806,1805,31
20240806,100100,212745865,1805,1800,1805,1800,1101
20240806,100000,210762571,1800,1808,1809,1800,2316
20240806,095900,206590728,1805,1806,1809,1805,2105
20240806,095800,202790489,1807,1805,1807,1805,124
20240806,095700,202566663,1805,1805,1805,1805,9
20240806,095600,202550418,1802,1803,1803,1802,228
20240806,095500,202139440,1803,1802,1803,1800,776
20240806,095400,200741188,1800,1800,1800,1789,334
20240806,095300,200140538,1789,1789,1789,1789,10
20240806,095200,200122648,1789,1794,1794,1789,3079
20240806,095100,194611081,1794,1794,1794,1794,50
20240806,095000,194521381,1800,1802,1802,1800,69
20240806,094900,194397080,1808,1808,1808,1808,419
20240806,094800,193639528,1808,1798,1808,1798,7454
20240806,094700,180222505,1795,1789,1795,1789,489
20240806,094600,179346562,1789,1789,1790,1789,903
20240806,094500,177730895,1787,1785,1787,1777,489
20240806,094400,176857728,1780,1784,1785,1780,52
20240806,094300,176765159,1776,1786,1786,1776,25
20240806,094200,176720559,1786,1783,1786,1783,152
20240806,094100,176449335,1761,1783,1783,1760,4012
20240806,094000,169387669,1783,1783,1783,1760,9006
20240806,093900,153524038,1783,1775,1784,1763,6349
20240806,093800,142221600,1775,1763,1775,1763,1587
20240806,093700,139417432,1763,1774,1774,1763,933
20240806,093600,137762301,1774,1776,1777,1774,3594
20240806,093500,131378513,1776,1773,1776,1773,3696
20240806,093400,124817926,1772,1767,1772,1767,1164
20240806,093300,122757991,1767,1764,1767,1760,2464
20240806,093200,118414009,1760,1759,1760,1733,6473
20240806,093100,107106110,1759,1760,1760,1759,604
20240806,093000,106043170,1760,1765,1765,1760,1100
20240806,092900,104105181,1764,1765,1765,1764,1468
20240806,092800,101514242,1765,1767,1773,1765,2286
20240806,092700,97471929,1774,1774,1774,1774,30
20240806,092600,97418709,1774,1774,1774,1774,769
20240806,092500,96054503,1766,1766,1766,1766,6
20240806,092400,96043907,1766,1770,1770,1766,5005
20240806,092300,87197087,1770,1785,1785,1766,1278
20240806,092200,84927337,1765,1765,1765,1765,0
20240806,092100,84927337,1765,1765,1765,1765,0
20240806,092000,84927337,1765,1765,1765,1765,200
20240806,091900,84574337,1765,1765,1770,1765,267
20240806,091800,84102967,1765,1765,1766,1765,1296
20240806,091700,81815277,1765,1771,1771,1760,2277
20240806,091600,77796416,1771,1758,1771,1758,3772
20240806,091500,71124477,1770,1761,1770,1758,1626
20240806,091400,68254374,1761,1761,1763,1761,3156
20240806,091300,62690352,1763,1743,1763,1733,1143
20240806,091200,60690185,1755,1750,1755,1732,2243
20240806,091100,56757974,1750,1730,1750,1729,7657
20240806,091000,43424962,1730,1744,1744,1730,1004
20240806,090900,41688028,1745,1728,1745,1727,630
20240806,090800,40589302,1727,1728,1728,1726,125
20240806,090700,40373332,1728,1724,1735,1724,1253
20240806,090600,38203595,1749,1723,1749,1723,185
20240806,090500,37884583,1749,1721,1749,1721,152
20240806,090400,37618875,1715,1748,1751,1715,2929
20240806,090300,32498079,1701,1750,1750,1701,359
20240806,090200,31879735,1750,1753,1753,1685,218
20240806,090100,31506564,1700,1745,1755,1685,3716
20240806,090000,25023623,1677,1621,1677,1621,15372