KissMeData/225430/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,204300,49665326,800,800,800,800,2251
20240806,204200,49665326,800,800,800,800,0
20240806,204100,49665326,800,800,800,800,0
20240806,204000,49665326,800,800,800,800,0
20240806,203900,49665326,800,800,800,800,0
20240806,203800,49665326,800,800,800,800,0
20240806,203700,49665326,800,800,800,800,0
20240806,203600,49665326,800,800,800,800,0
20240806,203500,49665326,800,800,800,800,0
20240806,203400,49665326,800,800,800,800,0
20240806,203300,49665326,800,800,800,800,0
20240806,203200,49665326,800,800,800,800,0
20240806,203100,49665326,800,800,800,800,0
20240806,203000,49665326,800,800,800,800,0
20240806,202900,49665326,800,800,800,800,0
20240806,202800,49665326,800,800,800,800,0
20240806,202700,49665326,800,800,800,800,0
20240806,202600,49665326,800,800,800,800,0
20240806,202500,49665326,800,800,800,800,0
20240806,202400,49665326,800,800,800,800,0
20240806,202300,49665326,800,800,800,800,0
20240806,202200,49665326,800,800,800,800,0
20240806,202100,49665326,800,800,800,800,0
20240806,202000,49665326,800,800,800,800,0
20240806,201900,49665326,800,800,800,800,0
20240806,201800,49665326,800,800,800,800,0
20240806,201700,49665326,800,800,800,800,0
20240806,201600,49665326,800,800,800,800,0
20240806,201500,49665326,800,800,800,800,0
20240806,201400,49665326,800,800,800,800,0
20240806,201300,49665326,800,800,800,800,2251
20240806,201200,49665326,800,800,800,800,0
20240806,201100,49665326,800,800,800,800,0
20240806,201000,49665326,800,800,800,800,0
20240806,200900,49665326,800,800,800,800,0
20240806,200800,49665326,800,800,800,800,0
20240806,200700,49665326,800,800,800,800,0
20240806,200600,49665326,800,800,800,800,0
20240806,200500,49665326,800,800,800,800,0
20240806,200400,49665326,800,800,800,800,0
20240806,200300,49665326,800,800,800,800,0
20240806,200200,49665326,800,800,800,800,0
20240806,200100,49665326,800,800,800,800,0
20240806,200000,49665326,800,800,800,800,0
20240806,195900,49665326,800,800,800,800,0
20240806,195800,49665326,800,800,800,800,0
20240806,195700,49665326,800,800,800,800,0
20240806,195600,49665326,800,800,800,800,0
20240806,195500,49665326,800,800,800,800,0
20240806,195400,49665326,800,800,800,800,0
20240806,195300,49665326,800,800,800,800,0
20240806,195200,49665326,800,800,800,800,0
20240806,195100,49665326,800,800,800,800,0
20240806,195000,49665326,800,800,800,800,0
20240806,194900,49665326,800,800,800,800,0
20240806,194800,49665326,800,800,800,800,0
20240806,194700,49665326,800,800,800,800,0
20240806,194600,49665326,800,800,800,800,0
20240806,194500,49665326,800,800,800,800,0
20240806,194400,49665326,800,800,800,800,0
20240806,194300,49665326,800,800,800,800,2251
20240806,194200,49665326,800,800,800,800,0
20240806,194100,49665326,800,800,800,800,0
20240806,194000,49665326,800,800,800,800,0
20240806,193900,49665326,800,800,800,800,0
20240806,193800,49665326,800,800,800,800,0
20240806,193700,49665326,800,800,800,800,0
20240806,193600,49665326,800,800,800,800,0
20240806,193500,49665326,800,800,800,800,0
20240806,193400,49665326,800,800,800,800,0
20240806,193300,49665326,800,800,800,800,0
20240806,193200,49665326,800,800,800,800,0
20240806,193100,49665326,800,800,800,800,0
20240806,193000,49665326,800,800,800,800,0
20240806,192900,49665326,800,800,800,800,0
20240806,192800,49665326,800,800,800,800,0
20240806,192700,49665326,800,800,800,800,0
20240806,192600,49665326,800,800,800,800,0
20240806,192500,49665326,800,800,800,800,0
20240806,192400,49665326,800,800,800,800,0
20240806,192300,49665326,800,800,800,800,0
20240806,192200,49665326,800,800,800,800,0
20240806,192100,49665326,800,800,800,800,0
20240806,192000,49665326,800,800,800,800,0
20240806,191900,49665326,800,800,800,800,0
20240806,191800,49665326,800,800,800,800,0
20240806,191700,49665326,800,800,800,800,0
20240806,191600,49665326,800,800,800,800,0
20240806,191500,49665326,800,800,800,800,0
20240806,191400,49665326,800,800,800,800,0
20240806,191300,49665326,800,800,800,800,2251
20240806,191200,49665326,800,800,800,800,0
20240806,191100,49665326,800,800,800,800,0
20240806,191000,49665326,800,800,800,800,0
20240806,190900,49665326,800,800,800,800,0
20240806,190800,49665326,800,800,800,800,0
20240806,190700,49665326,800,800,800,800,0
20240806,190600,49665326,800,800,800,800,0
20240806,190500,49665326,800,800,800,800,0
20240806,190400,49665326,800,800,800,800,0
20240806,190300,49665326,800,800,800,800,0
20240806,190200,49665326,800,800,800,800,0
20240806,190100,49665326,800,800,800,800,0
20240806,190000,49665326,800,800,800,800,0
20240806,185900,49665326,800,800,800,800,0
20240806,185800,49665326,800,800,800,800,0
20240806,185700,49665326,800,800,800,800,0
20240806,185600,49665326,800,800,800,800,0
20240806,185500,49665326,800,800,800,800,0
20240806,185400,49665326,800,800,800,800,0
20240806,185300,49665326,800,800,800,800,0
20240806,185200,49665326,800,800,800,800,0
20240806,185100,49665326,800,800,800,800,0
20240806,185000,49665326,800,800,800,800,0
20240806,184900,49665326,800,800,800,800,0
20240806,184800,49665326,800,800,800,800,0
20240806,184700,49665326,800,800,800,800,0
20240806,184600,49665326,800,800,800,800,0
20240806,184500,49665326,800,800,800,800,0
20240806,184400,49665326,800,800,800,800,0
20240806,184300,49665326,800,800,800,800,2251
20240806,184200,49665326,800,800,800,800,0
20240806,184100,49665326,800,800,800,800,0
20240806,184000,49665326,800,800,800,800,0
20240806,183900,49665326,800,800,800,800,0
20240806,183800,49665326,800,800,800,800,0
20240806,183700,49665326,800,800,800,800,0
20240806,183600,49665326,800,800,800,800,0
20240806,183500,49665326,800,800,800,800,0
20240806,183400,49665326,800,800,800,800,0
20240806,183300,49665326,800,800,800,800,0
20240806,183200,49665326,800,800,800,800,0
20240806,183100,49665326,800,800,800,800,0
20240806,183000,49665326,800,800,800,800,0
20240806,182900,49665326,800,800,800,800,0
20240806,182800,49665326,800,800,800,800,0
20240806,182700,49665326,800,800,800,800,0
20240806,182600,49665326,800,800,800,800,0
20240806,182500,49665326,800,800,800,800,0
20240806,182400,49665326,800,800,800,800,0
20240806,182300,49665326,800,800,800,800,0
20240806,182200,49665326,800,800,800,800,0
20240806,182100,49665326,800,800,800,800,0
20240806,182000,49665326,800,800,800,800,0
20240806,181900,49665326,800,800,800,800,0
20240806,181800,49665326,800,800,800,800,0
20240806,181700,49665326,800,800,800,800,0
20240806,181600,49665326,800,800,800,800,0
20240806,181500,49665326,800,800,800,800,0
20240806,181400,49665326,800,800,800,800,0
20240806,181300,49665326,800,800,800,800,2251
20240806,181200,49665326,800,800,800,800,0
20240806,181100,49665326,800,800,800,800,0
20240806,181000,49665326,800,800,800,800,0
20240806,180900,49665326,800,800,800,800,0
20240806,180800,49665326,800,800,800,800,0
20240806,180700,49665326,800,800,800,800,0
20240806,180600,49665326,800,800,800,800,0
20240806,180500,49665326,800,800,800,800,0
20240806,180400,49665326,800,800,800,800,0
20240806,180300,49665326,800,800,800,800,0
20240806,180200,49665326,800,800,800,800,0
20240806,180100,49665326,800,800,800,800,0
20240806,180000,49665326,800,800,800,800,0
20240806,175900,49665326,800,800,800,800,0
20240806,175800,49665326,800,800,800,800,0
20240806,175700,49665326,800,800,800,800,0
20240806,175600,49665326,800,800,800,800,0
20240806,175500,49665326,800,800,800,800,0
20240806,175400,49665326,800,800,800,800,0
20240806,175300,49665326,800,800,800,800,0
20240806,175200,49665326,800,800,800,800,0
20240806,175100,49665326,800,800,800,800,0
20240806,175000,49665326,800,800,800,800,0
20240806,174900,49665326,800,800,800,800,0
20240806,174800,49665326,800,800,800,800,0
20240806,174700,49665326,800,800,800,800,0
20240806,174600,49665326,800,800,800,800,0
20240806,174500,49665326,800,800,800,800,0
20240806,174400,49665326,800,800,800,800,0
20240806,174300,49665326,800,800,800,800,2251
20240806,174200,49665326,800,800,800,800,0
20240806,174100,49665326,800,800,800,800,0
20240806,174000,49665326,800,800,800,800,0
20240806,173900,49665326,800,800,800,800,0
20240806,173800,49665326,800,800,800,800,0
20240806,173700,49665326,800,800,800,800,0
20240806,173600,49665326,800,800,800,800,0
20240806,173500,49665326,800,800,800,800,0
20240806,173400,49665326,800,800,800,800,0
20240806,173300,49665326,800,800,800,800,0
20240806,173200,49665326,800,800,800,800,0
20240806,173100,49665326,800,800,800,800,0
20240806,173000,49665326,800,800,800,800,0
20240806,172900,49665326,800,800,800,800,0
20240806,172800,49665326,800,800,800,800,0
20240806,172700,49665326,800,800,800,800,0
20240806,172600,49665326,800,800,800,800,0
20240806,172500,49665326,800,800,800,800,0
20240806,172400,49665326,800,800,800,800,0
20240806,172300,49665326,800,800,800,800,0
20240806,172200,49665326,800,800,800,800,0
20240806,172100,49665326,800,800,800,800,0
20240806,172000,49665326,800,800,800,800,0
20240806,171900,49665326,800,800,800,800,0
20240806,171800,49665326,800,800,800,800,0
20240806,171700,49665326,800,800,800,800,0
20240806,171600,49665326,800,800,800,800,0
20240806,171500,49665326,800,800,800,800,0
20240806,171400,49665326,800,800,800,800,0
20240806,171300,49665326,800,800,800,800,2251
20240806,171200,49665326,800,800,800,800,0
20240806,171100,49665326,800,800,800,800,0
20240806,171000,49665326,800,800,800,800,0
20240806,170900,49665326,800,800,800,800,0
20240806,170800,49665326,800,800,800,800,0
20240806,170700,49665326,800,800,800,800,0
20240806,170600,49665326,800,800,800,800,0
20240806,170500,49665326,800,800,800,800,0
20240806,170400,49665326,800,800,800,800,0
20240806,170300,49665326,800,800,800,800,0
20240806,170200,49665326,800,800,800,800,0
20240806,170100,49665326,800,800,800,800,0
20240806,170000,49665326,800,800,800,800,0
20240806,165900,49665326,800,800,800,800,0
20240806,165800,49665326,800,800,800,800,0
20240806,165700,49665326,800,800,800,800,0
20240806,165600,49665326,800,800,800,800,0
20240806,165500,49665326,800,800,800,800,0
20240806,165400,49665326,800,800,800,800,0
20240806,165300,49665326,800,800,800,800,0
20240806,165200,49665326,800,800,800,800,0
20240806,165100,49665326,800,800,800,800,0
20240806,165000,49665326,800,800,800,800,0
20240806,164900,49665326,800,800,800,800,0
20240806,164800,49665326,800,800,800,800,0
20240806,164700,49665326,800,800,800,800,0
20240806,164600,49665326,800,800,800,800,0
20240806,164500,49665326,800,800,800,800,0
20240806,164400,49665326,800,800,800,800,0
20240806,164300,49665326,800,800,800,800,2251
20240806,164200,49665326,800,800,800,800,0
20240806,164100,49665326,800,800,800,800,0
20240806,164000,49665326,800,800,800,800,0
20240806,163900,49665326,800,800,800,800,0
20240806,163800,49665326,800,800,800,800,0
20240806,163700,49665326,800,800,800,800,0
20240806,163600,49665326,800,800,800,800,0
20240806,163500,49665326,800,800,800,800,0
20240806,163400,49665326,800,800,800,800,0
20240806,163300,49665326,800,800,800,800,0
20240806,163200,49665326,800,800,800,800,0
20240806,163100,49665326,800,800,800,800,0
20240806,163000,49665326,800,800,800,800,0
20240806,162900,49665326,800,800,800,800,0
20240806,162800,49665326,800,800,800,800,0
20240806,162700,49665326,800,800,800,800,0
20240806,162600,49665326,800,800,800,800,0
20240806,162500,49665326,800,800,800,800,0
20240806,162400,49665326,800,800,800,800,0
20240806,162300,49665326,800,800,800,800,0
20240806,162200,49665326,800,800,800,800,0
20240806,162100,49665326,800,800,800,800,0
20240806,162000,49665326,800,800,800,800,0
20240806,161900,49665326,800,800,800,800,0
20240806,161800,49665326,800,800,800,800,0
20240806,161700,49665326,800,800,800,800,0
20240806,161600,49665326,800,800,800,800,0
20240806,161500,49665326,800,800,800,800,0
20240806,161400,49665326,800,800,800,800,0
20240806,161300,49665326,800,800,800,800,2251
20240806,161200,49665326,800,800,800,800,0
20240806,161100,49665326,800,800,800,800,0
20240806,161000,49665326,800,800,800,800,0
20240806,160900,49665326,800,800,800,800,0
20240806,160800,49665326,800,800,800,800,0
20240806,160700,49665326,800,800,800,800,0
20240806,160600,49665326,800,800,800,800,0
20240806,160500,49665326,800,800,800,800,0
20240806,160400,49665326,800,800,800,800,0
20240806,160300,49665326,800,800,800,800,0
20240806,160200,49665326,800,800,800,800,0
20240806,160100,49665326,800,800,800,800,0
20240806,160000,49665326,800,800,800,800,0
20240806,155900,49665326,800,800,800,800,0
20240806,155800,49665326,800,800,800,800,0
20240806,155700,49665326,800,800,800,800,0
20240806,155600,49665326,800,800,800,800,0
20240806,155500,49665326,800,800,800,800,0
20240806,155400,49665326,800,800,800,800,0
20240806,155300,49665326,800,800,800,800,0
20240806,155200,49665326,800,800,800,800,0
20240806,155100,49665326,800,800,800,800,0
20240806,155000,49665326,800,800,800,800,0
20240806,154900,49665326,800,800,800,800,0
20240806,154800,49665326,800,800,800,800,0
20240806,154700,49665326,800,800,800,800,0
20240806,154600,49665326,800,800,800,800,0
20240806,154500,49665326,800,800,800,800,0
20240806,154400,49665326,800,800,800,800,0
20240806,154300,49665326,800,800,800,800,2251
20240806,154200,49665326,800,800,800,800,0
20240806,154100,49665326,800,800,800,800,0
20240806,154000,49665326,800,800,800,800,0
20240806,153900,49665326,800,800,800,800,0
20240806,153800,49665326,800,800,800,800,0
20240806,153700,49665326,800,800,800,800,0
20240806,153600,49665326,800,800,800,800,0
20240806,153500,49665326,800,800,800,800,0
20240806,153400,49665326,800,800,800,800,0
20240806,153300,49665326,800,800,800,800,0
20240806,153200,49665326,800,800,800,800,0
20240806,153100,49665326,800,800,800,800,0
20240806,153000,49665326,800,800,800,800,2251
20240806,152900,47864526,812,812,812,812,0
20240806,152800,47864526,812,812,812,812,0
20240806,152700,47864526,812,812,812,812,0
20240806,152600,47864526,812,812,812,812,0
20240806,152500,47864526,812,812,812,812,0
20240806,152400,47864526,812,812,812,812,0
20240806,152300,47864526,812,812,812,812,0
20240806,152200,47864526,812,812,812,812,0
20240806,152100,47864526,812,812,812,812,0
20240806,152000,47864526,812,812,812,812,0
20240806,151900,47864526,812,812,812,812,0
20240806,151800,47864526,812,813,813,812,130
20240806,151700,47758922,813,813,813,813,0
20240806,151600,47758922,813,813,813,813,1
20240806,151500,47758109,815,815,815,815,0
20240806,151400,47758109,815,815,815,815,1
20240806,151300,47757294,817,817,817,817,0
20240806,151200,47757294,817,817,817,817,0
20240806,151100,47757294,817,817,817,817,0
20240806,151000,47757294,817,817,817,817,0
20240806,150900,47757294,817,817,817,817,7
20240806,150800,47751575,819,819,819,819,0
20240806,150700,47751575,819,819,819,819,0
20240806,150600,47751575,819,819,819,819,0
20240806,150500,47751575,819,819,819,819,1
20240806,150400,47750756,821,830,830,821,12
20240806,150300,47740805,829,829,829,829,0
20240806,150200,47740805,829,829,829,829,0
20240806,150100,47740805,829,829,829,829,0
20240806,150000,47740805,829,829,829,829,0
20240806,145900,47740805,829,829,829,829,0
20240806,145800,47740805,829,829,829,829,0
20240806,145700,47740805,829,829,829,829,0
20240806,145600,47740805,829,829,829,829,0
20240806,145500,47740805,829,829,829,829,0
20240806,145400,47740805,829,829,829,829,0
20240806,145300,47740805,829,829,829,829,0
20240806,145200,47740805,829,825,829,825,3
20240806,145100,47738324,817,817,817,817,0
20240806,145000,47738324,817,817,817,817,0
20240806,144900,47738324,817,817,817,817,0
20240806,144800,47738324,817,817,817,817,0
20240806,144700,47738324,817,817,817,817,0
20240806,144600,47738324,817,817,817,817,0
20240806,144500,47738324,817,817,817,817,0
20240806,144400,47738324,817,817,817,817,0
20240806,144300,47738324,817,817,817,817,1
20240806,144200,47737507,817,817,817,817,0
20240806,144100,47737507,817,817,817,817,0
20240806,144000,47737507,817,817,817,817,0
20240806,143900,47737507,817,817,817,817,0
20240806,143800,47737507,817,827,827,817,10
20240806,143700,47729307,835,835,835,835,0
20240806,143600,47729307,835,835,835,835,0
20240806,143500,47729307,835,835,835,835,0
20240806,143400,47729307,835,835,835,835,0
20240806,143300,47729307,835,817,835,817,2001
20240806,143200,46069209,810,810,810,810,0
20240806,143100,46069209,810,810,810,810,0
20240806,143000,46069209,810,811,811,810,3
20240806,142900,46066778,820,820,820,820,0
20240806,142800,46066778,820,820,820,820,0
20240806,142700,46066778,820,820,820,820,0
20240806,142600,46066778,820,820,820,820,0
20240806,142500,46066778,820,820,820,820,0
20240806,142400,46066778,820,820,820,820,0
20240806,142300,46066778,820,820,820,820,0
20240806,142200,46066778,820,820,820,820,0
20240806,142100,46066778,820,817,820,817,3
20240806,142000,46064322,810,810,810,810,0
20240806,141900,46064322,810,810,810,810,0
20240806,141800,46064322,810,810,810,810,0
20240806,141700,46064322,810,810,810,810,0
20240806,141600,46064322,810,810,810,810,0
20240806,141500,46064322,810,810,810,810,0
20240806,141400,46064322,810,810,810,810,0
20240806,141300,46064322,810,810,810,810,0
20240806,141200,46064322,810,810,810,810,0
20240806,141100,46064322,810,810,810,810,0
20240806,141000,46064322,810,810,810,810,0
20240806,140900,46064322,810,810,810,810,0
20240806,140800,46064322,810,810,810,810,0
20240806,140700,46064322,810,810,810,810,0
20240806,140600,46064322,810,812,812,810,6000
20240806,140500,41203851,812,812,812,812,0
20240806,140400,41203851,812,812,812,812,35
20240806,140300,41175431,821,821,821,821,0
20240806,140200,41175431,821,821,821,821,0
20240806,140100,41175431,821,821,821,821,0
20240806,140000,41175431,821,821,821,821,0
20240806,135900,41175431,821,821,821,821,0
20240806,135800,41175431,821,821,821,821,0
20240806,135700,41175431,821,821,821,821,0
20240806,135600,41175431,821,821,821,821,0
20240806,135500,41175431,821,821,821,821,0
20240806,135400,41175431,821,819,821,819,2
20240806,135300,41173791,814,814,814,814,0
20240806,135200,41173791,814,814,814,814,0
20240806,135100,41173791,814,814,814,814,0
20240806,135000,41173791,814,814,814,814,0
20240806,134900,41173791,814,814,814,814,0
20240806,134800,41173791,814,814,814,814,0
20240806,134700,41173791,814,814,814,814,0
20240806,134600,41173791,814,814,814,814,0
20240806,134500,41173791,814,811,814,811,453
20240806,134400,40805121,810,810,810,810,0
20240806,134300,40805121,810,810,810,810,70
20240806,134200,40748421,810,810,810,810,49
20240806,134100,40708731,811,811,811,811,0
20240806,134000,40708731,811,811,811,811,0
20240806,133900,40708731,811,811,811,811,0
20240806,133800,40708731,811,811,811,811,0
20240806,133700,40708731,811,811,811,811,0
20240806,133600,40708731,811,811,811,811,0
20240806,133500,40708731,811,811,811,811,0
20240806,133400,40708731,811,810,811,810,910
20240806,133300,39971331,811,811,811,811,0
20240806,133200,39971331,811,811,811,811,0
20240806,133100,39971331,811,811,811,811,0
20240806,133000,39971331,811,811,811,811,0
20240806,132900,39971331,811,811,811,811,0
20240806,132800,39971331,811,811,811,811,0
20240806,132700,39971331,811,811,811,811,0
20240806,132600,39971331,811,811,811,811,500
20240806,132500,39565831,810,810,810,810,0
20240806,132400,39565831,810,810,810,810,0
20240806,132300,39565831,810,810,810,810,0
20240806,132200,39565831,810,810,810,810,0
20240806,132100,39565831,810,810,810,810,0
20240806,132000,39565831,810,810,810,810,0
20240806,131900,39565831,810,810,810,810,0
20240806,131800,39565831,810,810,810,810,2047
20240806,131700,37907761,814,814,814,814,0
20240806,131600,37907761,814,814,814,814,0
20240806,131500,37907761,814,814,814,814,0
20240806,131400,37907761,814,814,814,814,0
20240806,131300,37907761,814,814,814,814,0
20240806,131200,37907761,814,814,814,814,0
20240806,131100,37907761,814,814,814,814,0
20240806,131000,37907761,814,814,814,814,0
20240806,130900,37907761,814,814,814,814,0
20240806,130800,37907761,814,814,814,814,0
20240806,130700,37907761,814,814,814,814,0
20240806,130600,37907761,814,814,814,814,0
20240806,130500,37907761,814,814,814,814,0
20240806,130400,37907761,814,814,814,814,0
20240806,130300,37907761,814,814,814,814,0
20240806,130200,37907761,814,814,814,814,0
20240806,130100,37907761,814,814,814,814,20
20240806,130000,37891481,814,814,814,814,0
20240806,125900,37891481,814,814,814,814,0
20240806,125800,37891481,814,814,814,814,0
20240806,125700,37891481,814,814,814,814,0
20240806,125600,37891481,814,814,814,814,0
20240806,125500,37891481,814,814,814,814,0
20240806,125400,37891481,814,814,814,814,0
20240806,125300,37891481,814,814,814,814,0
20240806,125200,37891481,814,814,814,814,0
20240806,125100,37891481,814,814,814,814,5
20240806,125000,37887411,814,814,814,814,0
20240806,124900,37887411,814,814,814,814,0
20240806,124800,37887411,814,814,814,814,0
20240806,124700,37887411,814,814,814,814,0
20240806,124600,37887411,814,814,814,814,0
20240806,124500,37887411,814,814,814,814,0
20240806,124400,37887411,814,814,814,814,0
20240806,124300,37887411,814,814,814,814,0
20240806,124200,37887411,814,814,814,814,0
20240806,124100,37887411,814,814,814,814,11
20240806,124000,37878457,814,814,814,814,0
20240806,123900,37878457,814,814,814,814,0
20240806,123800,37878457,814,814,814,814,10
20240806,123700,37870317,814,814,814,814,24
20240806,123600,37850781,814,814,814,814,0
20240806,123500,37850781,814,814,814,814,1
20240806,123400,37849967,815,815,815,815,1
20240806,123300,37849152,810,810,810,810,3113
20240806,123200,35327622,816,816,816,816,0
20240806,123100,35327622,816,816,816,816,0
20240806,123000,35327622,816,816,816,816,0
20240806,122900,35327622,816,816,816,816,0
20240806,122800,35327622,816,816,816,816,0
20240806,122700,35327622,816,816,816,816,0
20240806,122600,35327622,816,816,816,816,0
20240806,122500,35327622,816,816,816,816,0
20240806,122400,35327622,816,816,816,816,10
20240806,122300,35319462,817,817,817,817,0
20240806,122200,35319462,817,817,817,817,0
20240806,122100,35319462,817,817,817,817,0
20240806,122000,35319462,817,817,817,817,0
20240806,121900,35319462,817,817,817,817,0
20240806,121800,35319462,817,817,817,817,0
20240806,121700,35319462,817,817,817,817,0
20240806,121600,35319462,817,817,817,817,0
20240806,121500,35319462,817,817,817,817,0
20240806,121400,35319462,817,817,817,817,1
20240806,121300,35318645,810,810,810,810,0
20240806,121200,35318645,810,810,810,810,0
20240806,121100,35318645,810,810,810,810,0
20240806,121000,35318645,810,810,810,810,0
20240806,120900,35318645,810,810,810,810,0
20240806,120800,35318645,810,810,810,810,0
20240806,120700,35318645,810,810,810,810,1100
20240806,120600,34427645,810,813,813,810,1295
20240806,120500,33378341,815,815,815,815,0
20240806,120400,33378341,815,815,815,815,0
20240806,120300,33378341,815,815,815,815,608
20240806,120200,32882821,821,821,821,821,0
20240806,120100,32882821,821,821,821,821,0
20240806,120000,32882821,821,821,821,821,0
20240806,115900,32882821,821,821,821,821,0
20240806,115800,32882821,821,821,821,821,0
20240806,115700,32882821,821,821,821,821,170
20240806,115600,32743251,821,821,821,821,0
20240806,115500,32743251,821,821,821,821,0
20240806,115400,32743251,821,821,821,821,0
20240806,115300,32743251,821,821,821,821,0
20240806,115200,32743251,821,819,821,819,300
20240806,115100,32496981,819,819,819,819,0
20240806,115000,32496981,819,819,819,819,0
20240806,114900,32496981,819,819,819,819,0
20240806,114800,32496981,819,819,819,819,0
20240806,114700,32496981,819,819,819,819,0
20240806,114600,32496981,819,819,819,819,5
20240806,114500,32492886,819,819,819,819,0
20240806,114400,32492886,819,819,819,819,0
20240806,114300,32492886,819,819,819,819,0
20240806,114200,32492886,819,819,819,819,0
20240806,114100,32492886,819,819,819,819,0
20240806,114000,32492886,819,819,819,819,0
20240806,113900,32492886,819,819,819,819,0
20240806,113800,32492886,819,819,819,819,0
20240806,113700,32492886,819,819,819,819,0
20240806,113600,32492886,819,819,819,819,0
20240806,113500,32492886,819,819,819,819,0
20240806,113400,32492886,819,819,819,819,0
20240806,113300,32492886,819,819,819,819,0
20240806,113200,32492886,819,819,819,819,0
20240806,113100,32492886,819,819,819,819,0
20240806,113000,32492886,819,819,819,819,0
20240806,112900,32492886,819,819,819,819,0
20240806,112800,32492886,819,819,819,819,0
20240806,112700,32492886,819,819,819,819,0
20240806,112600,32492886,819,819,819,819,0
20240806,112500,32492886,819,819,819,819,0
20240806,112400,32492886,819,819,819,819,5
20240806,112300,32488791,821,821,821,821,0
20240806,112200,32488791,821,821,821,821,0
20240806,112100,32488791,821,821,821,821,0
20240806,112000,32488791,821,821,821,821,0
20240806,111900,32488791,821,821,821,821,0
20240806,111800,32488791,821,821,821,821,0
20240806,111700,32488791,821,821,821,821,0
20240806,111600,32488791,821,821,821,821,0
20240806,111500,32488791,821,821,821,821,0
20240806,111400,32488791,821,821,822,821,121
20240806,111300,32389440,817,817,817,817,0
20240806,111200,32389440,817,817,817,817,110
20240806,111100,32299570,819,819,819,819,0
20240806,111000,32299570,819,819,819,819,0
20240806,110900,32299570,819,823,823,819,517
20240806,110800,31875411,831,831,831,831,0
20240806,110700,31875411,831,830,831,830,2
20240806,110600,31873750,831,831,831,831,0
20240806,110500,31873750,831,830,831,830,3
20240806,110400,31871259,821,821,821,821,0
20240806,110300,31871259,821,821,821,821,0
20240806,110200,31871259,821,821,821,821,2
20240806,110100,31869617,831,831,831,831,0
20240806,110000,31869617,831,831,831,831,0
20240806,105900,31869617,831,831,831,831,0
20240806,105800,31869617,831,831,831,831,0
20240806,105700,31869617,831,831,831,831,0
20240806,105600,31869617,831,828,831,828,204
20240806,105500,31700433,821,821,821,821,80
20240806,105400,31634753,831,831,831,831,0
20240806,105300,31634753,831,831,831,831,0
20240806,105200,31634753,831,831,831,831,0
20240806,105100,31634753,831,831,831,831,0
20240806,105000,31634753,831,831,831,831,0
20240806,104900,31634753,831,831,831,831,0
20240806,104800,31634753,831,831,831,831,0
20240806,104700,31634753,831,831,831,831,0
20240806,104600,31634753,831,831,831,831,0
20240806,104500,31634753,831,830,831,830,30
20240806,104400,31609850,831,831,831,831,0
20240806,104300,31609850,831,831,831,831,0
20240806,104200,31609850,831,831,831,831,0
20240806,104100,31609850,831,826,831,826,512
20240806,104000,31184770,819,819,819,819,0
20240806,103900,31184770,819,825,825,819,503
20240806,103800,30771533,825,825,825,825,0
20240806,103700,30771533,825,825,825,825,50
20240806,103600,30730283,825,825,825,825,0
20240806,103500,30730283,825,825,825,825,0
20240806,103400,30730283,825,826,826,825,146
20240806,103300,30609733,831,831,831,831,0
20240806,103200,30609733,831,831,831,831,0
20240806,103100,30609733,831,831,831,831,0
20240806,103000,30609733,831,831,831,831,0
20240806,102900,30609733,831,831,831,831,0
20240806,102800,30609733,831,831,831,831,0
20240806,102700,30609733,831,831,831,831,0
20240806,102600,30609733,831,830,831,830,500
20240806,102500,30194283,831,831,831,831,0
20240806,102400,30194283,831,831,831,831,0
20240806,102300,30194283,831,831,831,831,0
20240806,102200,30194283,831,831,831,831,0
20240806,102100,30194283,831,831,831,831,0
20240806,102000,30194283,831,831,831,831,0
20240806,101900,30194283,831,831,831,831,0
20240806,101800,30194283,831,831,831,831,0
20240806,101700,30194283,831,830,831,830,904
20240806,101600,29443062,831,831,831,831,0
20240806,101500,29443062,831,831,831,831,0
20240806,101400,29443062,831,831,831,831,0
20240806,101300,29443062,831,821,831,821,300
20240806,101200,29194961,820,820,820,820,1023
20240806,101100,28356101,820,818,820,818,440
20240806,101000,27995819,818,818,818,818,0
20240806,100900,27995819,818,818,818,818,3
20240806,100800,27993365,817,817,817,817,0
20240806,100700,27993365,817,817,817,817,0
20240806,100600,27993365,817,817,817,817,0
20240806,100500,27993365,817,817,817,817,0
20240806,100400,27993365,817,817,817,817,62
20240806,100300,27942711,816,816,816,816,24
20240806,100200,27923127,815,815,815,815,0
20240806,100100,27923127,815,815,815,815,0
20240806,100000,27923127,815,815,815,815,23
20240806,095900,27904382,814,814,814,814,0
20240806,095800,27904382,814,814,814,814,405
20240806,095700,27574712,814,814,814,814,7
20240806,095600,27569014,814,814,814,814,0
20240806,095500,27569014,814,813,814,813,15
20240806,095400,27556816,812,812,812,812,10
20240806,095300,27548696,813,813,813,813,100
20240806,095200,27467396,813,813,813,813,0
20240806,095100,27467396,813,813,813,813,0
20240806,095000,27467396,813,813,813,813,0
20240806,094900,27467396,813,813,813,813,0
20240806,094800,27467396,813,813,813,813,0
20240806,094700,27467396,813,813,813,813,0
20240806,094600,27467396,813,813,813,813,0
20240806,094500,27467396,813,813,813,813,0
20240806,094400,27467396,813,813,813,813,122
20240806,094300,27368210,810,810,810,810,0
20240806,094200,27368210,810,810,810,810,100
20240806,094100,27287210,816,816,816,816,0
20240806,094000,27287210,816,816,816,816,0
20240806,093900,27287210,816,816,816,816,0
20240806,093800,27287210,816,816,816,816,0
20240806,093700,27287210,816,816,816,816,0
20240806,093600,27287210,816,814,816,814,1305
20240806,093500,26222994,814,814,814,814,0
20240806,093400,26222994,814,808,814,808,5
20240806,093300,26218948,814,814,814,814,2
20240806,093200,26217320,808,808,808,808,0
20240806,093100,26217320,808,808,808,808,0
20240806,093000,26217320,808,808,808,808,2
20240806,092900,26215704,816,816,816,816,0
20240806,092800,26215704,816,816,816,816,0
20240806,092700,26215704,816,806,816,806,301
20240806,092600,25971650,806,806,806,806,0
20240806,092500,25971650,806,806,806,806,1
20240806,092400,25970844,802,802,802,802,3
20240806,092300,25968438,806,806,806,806,0
20240806,092200,25968438,806,806,806,806,0
20240806,092100,25968438,806,806,806,806,0
20240806,092000,25968438,806,804,806,804,6
20240806,091900,25963608,804,800,805,800,396
20240806,091800,25645692,800,796,800,796,195
20240806,091700,25489957,798,793,798,793,1115
20240806,091600,24600288,793,793,793,793,0
20240806,091500,24600288,793,792,793,792,1969
20240806,091400,23040839,792,791,792,791,1000
20240806,091300,22248851,791,791,791,791,0
20240806,091200,22248851,791,789,791,789,19
20240806,091100,22233854,781,781,781,781,0
20240806,091000,22233854,781,781,781,781,15
20240806,090900,22222139,789,789,789,789,0
20240806,090800,22222139,789,789,789,789,1
20240806,090700,22221350,778,778,778,778,99
20240806,090600,22144328,778,778,778,778,100
20240806,090500,22066528,785,785,785,785,1144
20240806,090400,21168488,785,785,785,785,0
20240806,090300,21168488,785,785,785,785,100
20240806,090200,21089988,778,780,785,778,21378
20240806,090100,4389100,780,781,781,780,2702
20240806,090000,2278848,781,779,781,779,2924