KissMeData/026910/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191000,53001610,2310,2310,2310,2310,145
20240806,190900,53001610,2310,2310,2310,2310,0
20240806,190800,53001610,2310,2310,2310,2310,0
20240806,190700,53001610,2310,2310,2310,2310,0
20240806,190600,53001610,2310,2310,2310,2310,0
20240806,190500,53001610,2310,2310,2310,2310,0
20240806,190400,53001610,2310,2310,2310,2310,0
20240806,190300,53001610,2310,2310,2310,2310,0
20240806,190200,53001610,2310,2310,2310,2310,0
20240806,190100,53001610,2310,2310,2310,2310,0
20240806,190000,53001610,2310,2310,2310,2310,0
20240806,185900,53001610,2310,2310,2310,2310,0
20240806,185800,53001610,2310,2310,2310,2310,0
20240806,185700,53001610,2310,2310,2310,2310,0
20240806,185600,53001610,2310,2310,2310,2310,0
20240806,185500,53001610,2310,2310,2310,2310,0
20240806,185400,53001610,2310,2310,2310,2310,0
20240806,185300,53001610,2310,2310,2310,2310,0
20240806,185200,53001610,2310,2310,2310,2310,0
20240806,185100,53001610,2310,2310,2310,2310,0
20240806,185000,53001610,2310,2310,2310,2310,0
20240806,184900,53001610,2310,2310,2310,2310,0
20240806,184800,53001610,2310,2310,2310,2310,0
20240806,184700,53001610,2310,2310,2310,2310,0
20240806,184600,53001610,2310,2310,2310,2310,0
20240806,184500,53001610,2310,2310,2310,2310,0
20240806,184400,53001610,2310,2310,2310,2310,0
20240806,184300,53001610,2310,2310,2310,2310,0
20240806,184200,53001610,2310,2310,2310,2310,0
20240806,184100,53001610,2310,2310,2310,2310,0
20240806,184000,53001610,2310,2310,2310,2310,145
20240806,183900,53001610,2310,2310,2310,2310,0
20240806,183800,53001610,2310,2310,2310,2310,0
20240806,183700,53001610,2310,2310,2310,2310,0
20240806,183600,53001610,2310,2310,2310,2310,0
20240806,183500,53001610,2310,2310,2310,2310,0
20240806,183400,53001610,2310,2310,2310,2310,0
20240806,183300,53001610,2310,2310,2310,2310,0
20240806,183200,53001610,2310,2310,2310,2310,0
20240806,183100,53001610,2310,2310,2310,2310,0
20240806,183000,53001610,2310,2310,2310,2310,0
20240806,182900,53001610,2310,2310,2310,2310,0
20240806,182800,53001610,2310,2310,2310,2310,0
20240806,182700,53001610,2310,2310,2310,2310,0
20240806,182600,53001610,2310,2310,2310,2310,0
20240806,182500,53001610,2310,2310,2310,2310,0
20240806,182400,53001610,2310,2310,2310,2310,0
20240806,182300,53001610,2310,2310,2310,2310,0
20240806,182200,53001610,2310,2310,2310,2310,0
20240806,182100,53001610,2310,2310,2310,2310,0
20240806,182000,53001610,2310,2310,2310,2310,0
20240806,181900,53001610,2310,2310,2310,2310,0
20240806,181800,53001610,2310,2310,2310,2310,0
20240806,181700,53001610,2310,2310,2310,2310,0
20240806,181600,53001610,2310,2310,2310,2310,0
20240806,181500,53001610,2310,2310,2310,2310,0
20240806,181400,53001610,2310,2310,2310,2310,0
20240806,181300,53001610,2310,2310,2310,2310,0
20240806,181200,53001610,2310,2310,2310,2310,0
20240806,181100,53001610,2310,2310,2310,2310,0
20240806,181000,53001610,2310,2310,2310,2310,145
20240806,180900,53001610,2310,2310,2310,2310,0
20240806,180800,53001610,2310,2310,2310,2310,0
20240806,180700,53001610,2310,2310,2310,2310,0
20240806,180600,53001610,2310,2310,2310,2310,0
20240806,180500,53001610,2310,2310,2310,2310,0
20240806,180400,53001610,2310,2310,2310,2310,0
20240806,180300,53001610,2310,2310,2310,2310,0
20240806,180200,53001610,2310,2310,2310,2310,0
20240806,180100,53001610,2310,2310,2310,2310,0
20240806,180000,53001610,2310,2310,2310,2310,0
20240806,175900,53001610,2310,2310,2310,2310,0
20240806,175800,53001610,2310,2310,2310,2310,0
20240806,175700,53001610,2310,2310,2310,2310,0
20240806,175600,53001610,2310,2310,2310,2310,0
20240806,175500,53001610,2310,2310,2310,2310,0
20240806,175400,53001610,2310,2310,2310,2310,0
20240806,175300,53001610,2310,2310,2310,2310,0
20240806,175200,53001610,2310,2310,2310,2310,0
20240806,175100,53001610,2310,2310,2310,2310,0
20240806,175000,53001610,2310,2310,2310,2310,0
20240806,174900,53001610,2310,2310,2310,2310,0
20240806,174800,53001610,2310,2310,2310,2310,0
20240806,174700,53001610,2310,2310,2310,2310,0
20240806,174600,53001610,2310,2310,2310,2310,0
20240806,174500,53001610,2310,2310,2310,2310,0
20240806,174400,53001610,2310,2310,2310,2310,0
20240806,174300,53001610,2310,2310,2310,2310,0
20240806,174200,53001610,2310,2310,2310,2310,0
20240806,174100,53001610,2310,2310,2310,2310,0
20240806,174000,53001610,2310,2310,2310,2310,145
20240806,173900,53001610,2310,2310,2310,2310,0
20240806,173800,53001610,2310,2310,2310,2310,0
20240806,173700,53001610,2310,2310,2310,2310,0
20240806,173600,53001610,2310,2310,2310,2310,0
20240806,173500,53001610,2310,2310,2310,2310,0
20240806,173400,53001610,2310,2310,2310,2310,0
20240806,173300,53001610,2310,2310,2310,2310,0
20240806,173200,53001610,2310,2310,2310,2310,0
20240806,173100,53001610,2310,2310,2310,2310,0
20240806,173000,53001610,2310,2310,2310,2310,0
20240806,172900,53001610,2310,2310,2310,2310,0
20240806,172800,53001610,2310,2310,2310,2310,0
20240806,172700,53001610,2310,2310,2310,2310,0
20240806,172600,53001610,2310,2310,2310,2310,0
20240806,172500,53001610,2310,2310,2310,2310,0
20240806,172400,53001610,2310,2310,2310,2310,0
20240806,172300,53001610,2310,2310,2310,2310,0
20240806,172200,53001610,2310,2310,2310,2310,0
20240806,172100,53001610,2310,2310,2310,2310,0
20240806,172000,53001610,2310,2310,2310,2310,0
20240806,171900,53001610,2310,2310,2310,2310,0
20240806,171800,53001610,2310,2310,2310,2310,0
20240806,171700,53001610,2310,2310,2310,2310,0
20240806,171600,53001610,2310,2310,2310,2310,0
20240806,171500,53001610,2310,2310,2310,2310,0
20240806,171400,53001610,2310,2310,2310,2310,0
20240806,171300,53001610,2310,2310,2310,2310,0
20240806,171200,53001610,2310,2310,2310,2310,0
20240806,171100,53001610,2310,2310,2310,2310,0
20240806,171000,53001610,2310,2310,2310,2310,145
20240806,170900,53001610,2310,2310,2310,2310,0
20240806,170800,53001610,2310,2310,2310,2310,0
20240806,170700,53001610,2310,2310,2310,2310,0
20240806,170600,53001610,2310,2310,2310,2310,0
20240806,170500,53001610,2310,2310,2310,2310,0
20240806,170400,53001610,2310,2310,2310,2310,0
20240806,170300,53001610,2310,2310,2310,2310,0
20240806,170200,53001610,2310,2310,2310,2310,0
20240806,170100,53001610,2310,2310,2310,2310,0
20240806,170000,53001610,2310,2310,2310,2310,0
20240806,165900,53001610,2310,2310,2310,2310,0
20240806,165800,53001610,2310,2310,2310,2310,0
20240806,165700,53001610,2310,2310,2310,2310,0
20240806,165600,53001610,2310,2310,2310,2310,0
20240806,165500,53001610,2310,2310,2310,2310,0
20240806,165400,53001610,2310,2310,2310,2310,0
20240806,165300,53001610,2310,2310,2310,2310,0
20240806,165200,53001610,2310,2310,2310,2310,0
20240806,165100,53001610,2310,2310,2310,2310,0
20240806,165000,53001610,2310,2310,2310,2310,0
20240806,164900,53001610,2310,2310,2310,2310,0
20240806,164800,53001610,2310,2310,2310,2310,0
20240806,164700,53001610,2310,2310,2310,2310,0
20240806,164600,53001610,2310,2310,2310,2310,0
20240806,164500,53001610,2310,2310,2310,2310,0
20240806,164400,53001610,2310,2310,2310,2310,0
20240806,164300,53001610,2310,2310,2310,2310,0
20240806,164200,53001610,2310,2310,2310,2310,0
20240806,164100,53001610,2310,2310,2310,2310,0
20240806,164000,53001610,2310,2310,2310,2310,145
20240806,163900,53001610,2310,2310,2310,2310,0
20240806,163800,53001610,2310,2310,2310,2310,0
20240806,163700,53001610,2310,2310,2310,2310,0
20240806,163600,53001610,2310,2310,2310,2310,0
20240806,163500,53001610,2310,2310,2310,2310,0
20240806,163400,53001610,2310,2310,2310,2310,0
20240806,163300,53001610,2310,2310,2310,2310,0
20240806,163200,53001610,2310,2310,2310,2310,0
20240806,163100,53001610,2310,2310,2310,2310,0
20240806,163000,53001610,2310,2310,2310,2310,0
20240806,162900,53001610,2310,2310,2310,2310,0
20240806,162800,53001610,2310,2310,2310,2310,0
20240806,162700,53001610,2310,2310,2310,2310,0
20240806,162600,53001610,2310,2310,2310,2310,0
20240806,162500,53001610,2310,2310,2310,2310,0
20240806,162400,53001610,2310,2310,2310,2310,0
20240806,162300,53001610,2310,2310,2310,2310,0
20240806,162200,53001610,2310,2310,2310,2310,0
20240806,162100,53001610,2310,2310,2310,2310,0
20240806,162000,53001610,2310,2310,2310,2310,0
20240806,161900,53001610,2310,2310,2310,2310,0
20240806,161800,53001610,2310,2310,2310,2310,0
20240806,161700,53001610,2310,2310,2310,2310,0
20240806,161600,53001610,2310,2310,2310,2310,0
20240806,161500,53001610,2310,2310,2310,2310,0
20240806,161400,53001610,2310,2310,2310,2310,0
20240806,161300,53001610,2310,2310,2310,2310,0
20240806,161200,53001610,2310,2310,2310,2310,0
20240806,161100,53001610,2310,2310,2310,2310,0
20240806,161000,53001610,2310,2310,2310,2310,145
20240806,160900,53001610,2310,2310,2310,2310,0
20240806,160800,53001610,2310,2310,2310,2310,0
20240806,160700,53001610,2310,2310,2310,2310,0
20240806,160600,53001610,2310,2310,2310,2310,0
20240806,160500,53001610,2310,2310,2310,2310,0
20240806,160400,53001610,2310,2310,2310,2310,0
20240806,160300,53001610,2310,2310,2310,2310,0
20240806,160200,53001610,2310,2310,2310,2310,0
20240806,160100,53001610,2310,2310,2310,2310,0
20240806,160000,53001610,2310,2310,2310,2310,0
20240806,155900,53001610,2310,2310,2310,2310,0
20240806,155800,53001610,2310,2310,2310,2310,0
20240806,155700,53001610,2310,2310,2310,2310,0
20240806,155600,53001610,2310,2310,2310,2310,0
20240806,155500,53001610,2310,2310,2310,2310,0
20240806,155400,53001610,2310,2310,2310,2310,0
20240806,155300,53001610,2310,2310,2310,2310,0
20240806,155200,53001610,2310,2310,2310,2310,0
20240806,155100,53001610,2310,2310,2310,2310,0
20240806,155000,53001610,2310,2310,2310,2310,0
20240806,154900,53001610,2310,2310,2310,2310,0
20240806,154800,53001610,2310,2310,2310,2310,0
20240806,154700,53001610,2310,2310,2310,2310,0
20240806,154600,53001610,2310,2310,2310,2310,0
20240806,154500,53001610,2310,2310,2310,2310,0
20240806,154400,53001610,2310,2310,2310,2310,0
20240806,154300,53001610,2310,2310,2310,2310,0
20240806,154200,53001610,2310,2310,2310,2310,0
20240806,154100,53001610,2310,2310,2310,2310,0
20240806,154000,53001610,2310,2310,2310,2310,145
20240806,153900,53001610,2310,2310,2310,2310,0
20240806,153800,53001610,2310,2310,2310,2310,0
20240806,153700,53001610,2310,2310,2310,2310,0
20240806,153600,53001610,2310,2310,2310,2310,0
20240806,153500,53001610,2310,2310,2310,2310,0
20240806,153400,53001610,2310,2310,2310,2310,0
20240806,153300,53001610,2310,2310,2310,2310,0
20240806,153200,53001610,2310,2310,2310,2310,0
20240806,153100,53001610,2310,2310,2310,2310,0
20240806,153000,53001610,2310,2310,2310,2310,145
20240806,152900,52666660,2305,2305,2305,2305,0
20240806,152800,52666660,2305,2305,2305,2305,0
20240806,152700,52666660,2305,2305,2305,2305,0
20240806,152600,52666660,2305,2305,2305,2305,0
20240806,152500,52666660,2305,2305,2305,2305,0
20240806,152400,52666660,2305,2305,2305,2305,0
20240806,152300,52666660,2305,2305,2305,2305,0
20240806,152200,52666660,2305,2305,2305,2305,0
20240806,152100,52666660,2305,2305,2305,2305,0
20240806,152000,52666660,2305,2305,2305,2305,0
20240806,151900,52666660,2305,2310,2310,2305,650
20240806,151800,51168160,2310,2315,2315,2310,39
20240806,151700,51077970,2320,2320,2320,2320,200
20240806,151600,50613970,2320,2320,2320,2320,350
20240806,151500,49801970,2325,2325,2325,2325,0
20240806,151400,49801970,2325,2325,2325,2325,0
20240806,151300,49801970,2325,2325,2325,2325,91
20240806,151200,49590395,2325,2330,2330,2325,80
20240806,151100,49404195,2335,2335,2335,2335,0
20240806,151000,49404195,2335,2335,2335,2335,0
20240806,150900,49404195,2335,2335,2335,2335,0
20240806,150800,49404195,2335,2335,2335,2335,0
20240806,150700,49404195,2335,2335,2335,2335,0
20240806,150600,49404195,2335,2335,2335,2335,0
20240806,150500,49404195,2335,2335,2335,2335,40
20240806,150400,49310795,2340,2340,2340,2340,0
20240806,150300,49310795,2340,2340,2340,2340,350
20240806,150200,48491795,2340,2340,2340,2340,106
20240806,150100,48243755,2340,2340,2340,2340,0
20240806,150000,48243755,2340,2340,2340,2340,480
20240806,145900,47120555,2340,2340,2340,2340,0
20240806,145800,47120555,2340,2340,2340,2340,0
20240806,145700,47120555,2340,2340,2340,2340,0
20240806,145600,47120555,2340,2340,2340,2340,0
20240806,145500,47120555,2340,2340,2340,2340,0
20240806,145400,47120555,2340,2340,2340,2340,0
20240806,145300,47120555,2340,2340,2340,2340,0
20240806,145200,47120555,2340,2340,2340,2340,0
20240806,145100,47120555,2340,2340,2340,2340,0
20240806,145000,47120555,2340,2340,2340,2340,0
20240806,144900,47120555,2340,2340,2340,2340,0
20240806,144800,47120555,2340,2340,2340,2340,0
20240806,144700,47120555,2340,2340,2340,2340,0
20240806,144600,47120555,2340,2340,2340,2340,0
20240806,144500,47120555,2340,2340,2340,2340,0
20240806,144400,47120555,2340,2340,2340,2340,20
20240806,144300,47073755,2340,2340,2340,2340,0
20240806,144200,47073755,2340,2340,2340,2340,0
20240806,144100,47073755,2340,2340,2340,2340,10
20240806,144000,47050355,2335,2335,2335,2335,0
20240806,143900,47050355,2335,2335,2335,2335,0
20240806,143800,47050355,2335,2335,2335,2335,0
20240806,143700,47050355,2335,2335,2335,2335,0
20240806,143600,47050355,2335,2335,2335,2335,0
20240806,143500,47050355,2335,2335,2335,2335,0
20240806,143400,47050355,2335,2335,2335,2335,20
20240806,143300,47003655,2340,2340,2340,2340,0
20240806,143200,47003655,2340,2340,2340,2340,0
20240806,143100,47003655,2340,2340,2340,2340,0
20240806,143000,47003655,2340,2340,2340,2340,0
20240806,142900,47003655,2340,2340,2340,2340,0
20240806,142800,47003655,2340,2340,2340,2340,0
20240806,142700,47003655,2340,2340,2340,2340,0
20240806,142600,47003655,2340,2340,2340,2340,5
20240806,142500,46991955,2305,2305,2305,2305,0
20240806,142400,46991955,2305,2305,2305,2305,0
20240806,142300,46991955,2305,2305,2305,2305,0
20240806,142200,46991955,2305,2305,2305,2305,0
20240806,142100,46991955,2305,2305,2305,2305,0
20240806,142000,46991955,2305,2305,2305,2305,0
20240806,141900,46991955,2305,2305,2305,2305,0
20240806,141800,46991955,2305,2330,2330,2305,80
20240806,141700,46807030,2330,2330,2330,2330,0
20240806,141600,46807030,2330,2330,2330,2330,5
20240806,141500,46795380,2315,2315,2315,2315,0
20240806,141400,46795380,2315,2315,2315,2315,0
20240806,141300,46795380,2315,2315,2315,2315,0
20240806,141200,46795380,2315,2315,2315,2315,0
20240806,141100,46795380,2315,2315,2315,2315,0
20240806,141000,46795380,2315,2315,2315,2315,0
20240806,140900,46795380,2315,2315,2315,2315,5
20240806,140800,46783805,2300,2310,2310,2300,1000
20240806,140700,44482905,2325,2325,2325,2325,94
20240806,140600,44264355,2360,2360,2360,2360,0
20240806,140500,44264355,2360,2360,2360,2360,0
20240806,140400,44264355,2360,2360,2360,2360,0
20240806,140300,44264355,2360,2360,2360,2360,0
20240806,140200,44264355,2360,2360,2360,2360,0
20240806,140100,44264355,2360,2360,2360,2360,0
20240806,140000,44264355,2360,2360,2360,2360,0
20240806,135900,44264355,2360,2360,2360,2360,0
20240806,135800,44264355,2360,2360,2360,2360,0
20240806,135700,44264355,2360,2360,2360,2360,0
20240806,135600,44264355,2360,2360,2360,2360,0
20240806,135500,44264355,2360,2360,2360,2360,0
20240806,135400,44264355,2360,2360,2360,2360,0
20240806,135300,44264355,2360,2360,2360,2360,0
20240806,135200,44264355,2360,2360,2360,2360,0
20240806,135100,44264355,2360,2360,2360,2360,0
20240806,135000,44264355,2360,2360,2360,2360,0
20240806,134900,44264355,2360,2360,2360,2360,0
20240806,134800,44264355,2360,2360,2360,2360,0
20240806,134700,44264355,2360,2360,2360,2360,0
20240806,134600,44264355,2360,2360,2360,2360,0
20240806,134500,44264355,2360,2360,2360,2360,0
20240806,134400,44264355,2360,2335,2360,2335,1000
20240806,134300,41907665,2335,2335,2335,2335,0
20240806,134200,41907665,2335,2335,2335,2335,0
20240806,134100,41907665,2335,2335,2335,2335,0
20240806,134000,41907665,2335,2335,2335,2335,0
20240806,133900,41907665,2335,2335,2335,2335,0
20240806,133800,41907665,2335,2335,2335,2335,0
20240806,133700,41907665,2335,2335,2335,2335,0
20240806,133600,41907665,2335,2335,2335,2335,0
20240806,133500,41907665,2335,2335,2335,2335,0
20240806,133400,41907665,2335,2335,2335,2335,0
20240806,133300,41907665,2335,2335,2335,2335,0
20240806,133200,41907665,2335,2335,2335,2335,0
20240806,133100,41907665,2335,2335,2335,2335,0
20240806,133000,41907665,2335,2335,2335,2335,0
20240806,132900,41907665,2335,2335,2335,2335,0
20240806,132800,41907665,2335,2335,2335,2335,0
20240806,132700,41907665,2335,2335,2335,2335,0
20240806,132600,41907665,2335,2335,2335,2335,0
20240806,132500,41907665,2335,2335,2335,2335,0
20240806,132400,41907665,2335,2335,2335,2335,0
20240806,132300,41907665,2335,2335,2335,2335,0
20240806,132200,41907665,2335,2335,2335,2335,0
20240806,132100,41907665,2335,2335,2335,2335,0
20240806,132000,41907665,2335,2335,2335,2335,0
20240806,131900,41907665,2335,2335,2335,2335,0
20240806,131800,41907665,2335,2335,2335,2335,0
20240806,131700,41907665,2335,2335,2335,2335,0
20240806,131600,41907665,2335,2335,2335,2335,0
20240806,131500,41907665,2335,2335,2335,2335,0
20240806,131400,41907665,2335,2335,2335,2335,0
20240806,131300,41907665,2335,2335,2335,2335,0
20240806,131200,41907665,2335,2335,2335,2335,0
20240806,131100,41907665,2335,2335,2335,2335,0
20240806,131000,41907665,2335,2335,2335,2335,0
20240806,130900,41907665,2335,2335,2335,2335,0
20240806,130800,41907665,2335,2335,2335,2335,0
20240806,130700,41907665,2335,2335,2335,2335,0
20240806,130600,41907665,2335,2335,2335,2335,0
20240806,130500,41907665,2335,2335,2335,2335,0
20240806,130400,41907665,2335,2335,2335,2335,0
20240806,130300,41907665,2335,2335,2335,2335,0
20240806,130200,41907665,2335,2335,2335,2335,0
20240806,130100,41907665,2335,2335,2335,2335,0
20240806,130000,41907665,2335,2335,2335,2335,0
20240806,125900,41907665,2335,2335,2335,2335,0
20240806,125800,41907665,2335,2335,2335,2335,0
20240806,125700,41907665,2335,2335,2335,2335,31
20240806,125600,41835280,2350,2350,2350,2350,0
20240806,125500,41835280,2350,2350,2350,2350,0
20240806,125400,41835280,2350,2350,2350,2350,0
20240806,125300,41835280,2350,2350,2350,2350,0
20240806,125200,41835280,2350,2350,2350,2350,0
20240806,125100,41835280,2350,2350,2350,2350,0
20240806,125000,41835280,2350,2350,2350,2350,0
20240806,124900,41835280,2350,2350,2350,2350,0
20240806,124800,41835280,2350,2350,2350,2350,0
20240806,124700,41835280,2350,2350,2350,2350,0
20240806,124600,41835280,2350,2350,2350,2350,0
20240806,124500,41835280,2350,2350,2350,2350,0
20240806,124400,41835280,2350,2350,2350,2350,0
20240806,124300,41835280,2350,2350,2350,2350,0
20240806,124200,41835280,2350,2350,2350,2350,0
20240806,124100,41835280,2350,2350,2350,2350,2
20240806,124000,41830580,2340,2340,2340,2340,0
20240806,123900,41830580,2340,2340,2340,2340,3
20240806,123800,41823560,2335,2335,2335,2335,0
20240806,123700,41823560,2335,2335,2335,2335,0
20240806,123600,41823560,2335,2335,2335,2335,1
20240806,123500,41821225,2325,2325,2325,2325,0
20240806,123400,41821225,2325,2325,2325,2325,0
20240806,123300,41821225,2325,2325,2325,2325,0
20240806,123200,41821225,2325,2325,2325,2325,0
20240806,123100,41821225,2325,2325,2325,2325,0
20240806,123000,41821225,2325,2325,2325,2325,0
20240806,122900,41821225,2325,2325,2325,2325,0
20240806,122800,41821225,2325,2325,2325,2325,0
20240806,122700,41821225,2325,2325,2325,2325,0
20240806,122600,41821225,2325,2325,2325,2325,0
20240806,122500,41821225,2325,2325,2325,2325,0
20240806,122400,41821225,2325,2325,2325,2325,0
20240806,122300,41821225,2325,2325,2325,2325,0
20240806,122200,41821225,2325,2325,2325,2325,0
20240806,122100,41821225,2325,2325,2325,2325,0
20240806,122000,41821225,2325,2325,2325,2325,0
20240806,121900,41821225,2325,2325,2325,2325,0
20240806,121800,41821225,2325,2325,2325,2325,0
20240806,121700,41821225,2325,2325,2325,2325,0
20240806,121600,41821225,2325,2325,2325,2325,0
20240806,121500,41821225,2325,2325,2325,2325,0
20240806,121400,41821225,2325,2325,2325,2325,46
20240806,121300,41714275,2355,2345,2355,2345,60
20240806,121200,41572985,2355,2355,2355,2355,0
20240806,121100,41572985,2355,2355,2355,2355,0
20240806,121000,41572985,2355,2355,2355,2355,0
20240806,120900,41572985,2355,2355,2355,2355,0
20240806,120800,41572985,2355,2355,2355,2355,0
20240806,120700,41572985,2355,2355,2355,2355,0
20240806,120600,41572985,2355,2355,2355,2355,0
20240806,120500,41572985,2355,2355,2355,2355,0
20240806,120400,41572985,2355,2355,2355,2355,0
20240806,120300,41572985,2355,2355,2355,2355,0
20240806,120200,41572985,2355,2355,2355,2355,0
20240806,120100,41572985,2355,2355,2355,2355,0
20240806,120000,41572985,2355,2355,2355,2355,0
20240806,115900,41572985,2355,2355,2355,2355,0
20240806,115800,41572985,2355,2355,2355,2355,0
20240806,115700,41572985,2355,2355,2355,2355,0
20240806,115600,41572985,2355,2355,2355,2355,0
20240806,115500,41572985,2355,2355,2355,2355,0
20240806,115400,41572985,2355,2355,2355,2355,0
20240806,115300,41572985,2355,2355,2355,2355,0
20240806,115200,41572985,2355,2355,2355,2355,0
20240806,115100,41572985,2355,2355,2355,2355,0
20240806,115000,41572985,2355,2355,2355,2355,0
20240806,114900,41572985,2355,2355,2355,2355,0
20240806,114800,41572985,2355,2355,2355,2355,0
20240806,114700,41572985,2355,2355,2355,2355,0
20240806,114600,41572985,2355,2355,2355,2355,0
20240806,114500,41572985,2355,2355,2355,2355,0
20240806,114400,41572985,2355,2355,2355,2355,0
20240806,114300,41572985,2355,2355,2355,2355,0
20240806,114200,41572985,2355,2355,2355,2355,0
20240806,114100,41572985,2355,2355,2355,2355,0
20240806,114000,41572985,2355,2355,2355,2355,0
20240806,113900,41572985,2355,2355,2355,2355,0
20240806,113800,41572985,2355,2355,2355,2355,0
20240806,113700,41572985,2355,2355,2355,2355,0
20240806,113600,41572985,2355,2355,2355,2355,0
20240806,113500,41572985,2355,2335,2355,2335,60
20240806,113400,41431825,2300,2300,2300,2300,0
20240806,113300,41431825,2300,2300,2300,2300,0
20240806,113200,41431825,2300,2300,2300,2300,0
20240806,113100,41431825,2300,2300,2300,2300,0
20240806,113000,41431825,2300,2300,2300,2300,10
20240806,112900,41408825,2305,2305,2305,2305,0
20240806,112800,41408825,2305,2305,2305,2305,0
20240806,112700,41408825,2305,2305,2305,2305,0
20240806,112600,41408825,2305,2305,2305,2305,0
20240806,112500,41408825,2305,2305,2305,2305,0
20240806,112400,41408825,2305,2305,2305,2305,0
20240806,112300,41408825,2305,2305,2305,2305,3
20240806,112200,41401910,2350,2315,2350,2315,200
20240806,112100,40935005,2310,2310,2310,2310,0
20240806,112000,40935005,2310,2310,2310,2310,0
20240806,111900,40935005,2310,2310,2310,2310,0
20240806,111800,40935005,2310,2310,2310,2310,0
20240806,111700,40935005,2310,2310,2310,2310,4
20240806,111600,40925765,2310,2310,2310,2310,0
20240806,111500,40925765,2310,2310,2310,2310,1
20240806,111400,40923455,2315,2315,2315,2315,0
20240806,111300,40923455,2315,2315,2315,2315,0
20240806,111200,40923455,2315,2315,2315,2315,0
20240806,111100,40923455,2315,2315,2315,2315,0
20240806,111000,40923455,2315,2315,2315,2315,0
20240806,110900,40923455,2315,2315,2315,2315,0
20240806,110800,40923455,2315,2315,2315,2315,0
20240806,110700,40923455,2315,2315,2315,2315,0
20240806,110600,40923455,2315,2315,2315,2315,61
20240806,110500,40782240,2315,2315,2315,2315,26
20240806,110400,40722050,2330,2330,2330,2330,0
20240806,110300,40722050,2330,2330,2330,2330,0
20240806,110200,40722050,2330,2330,2330,2330,0
20240806,110100,40722050,2330,2330,2330,2330,0
20240806,110000,40722050,2330,2330,2330,2330,0
20240806,105900,40722050,2330,2330,2330,2330,0
20240806,105800,40722050,2330,2330,2330,2330,0
20240806,105700,40722050,2330,2330,2330,2330,0
20240806,105600,40722050,2330,2330,2330,2330,0
20240806,105500,40722050,2330,2330,2330,2330,0
20240806,105400,40722050,2330,2330,2330,2330,0
20240806,105300,40722050,2330,2330,2330,2330,0
20240806,105200,40722050,2330,2330,2330,2330,0
20240806,105100,40722050,2330,2330,2330,2330,0
20240806,105000,40722050,2330,2330,2330,2330,0
20240806,104900,40722050,2330,2330,2330,2330,0
20240806,104800,40722050,2330,2330,2330,2330,0
20240806,104700,40722050,2330,2330,2330,2330,0
20240806,104600,40722050,2330,2330,2330,2330,0
20240806,104500,40722050,2330,2330,2330,2330,0
20240806,104400,40722050,2330,2330,2330,2330,0
20240806,104300,40722050,2330,2330,2330,2330,1
20240806,104200,40719720,2295,2295,2295,2295,0
20240806,104100,40719720,2295,2295,2295,2295,0
20240806,104000,40719720,2295,2295,2295,2295,0
20240806,103900,40719720,2295,2295,2295,2295,0
20240806,103800,40719720,2295,2295,2295,2295,0
20240806,103700,40719720,2295,2295,2295,2295,0
20240806,103600,40719720,2295,2295,2295,2295,0
20240806,103500,40719720,2295,2295,2295,2295,0
20240806,103400,40719720,2295,2295,2295,2295,0
20240806,103300,40719720,2295,2295,2295,2295,0
20240806,103200,40719720,2295,2295,2295,2295,0
20240806,103100,40719720,2295,2295,2295,2295,0
20240806,103000,40719720,2295,2295,2295,2295,0
20240806,102900,40719720,2295,2295,2295,2295,0
20240806,102800,40719720,2295,2295,2295,2295,0
20240806,102700,40719720,2295,2295,2295,2295,0
20240806,102600,40719720,2295,2295,2295,2295,0
20240806,102500,40719720,2295,2295,2295,2295,0
20240806,102400,40719720,2295,2295,2295,2295,25
20240806,102300,40662345,2350,2350,2350,2350,0
20240806,102200,40662345,2350,2350,2350,2350,0
20240806,102100,40662345,2350,2350,2350,2350,0
20240806,102000,40662345,2350,2350,2350,2350,0
20240806,101900,40662345,2350,2350,2350,2350,1
20240806,101800,40659995,2350,2350,2350,2350,27
20240806,101700,40596545,2350,2350,2350,2350,376
20240806,101600,39712945,2350,2350,2350,2350,42
20240806,101500,39614245,2350,2345,2350,2345,554
20240806,101400,38312355,2350,2350,2350,2350,0
20240806,101300,38312355,2350,2340,2350,2340,8
20240806,101200,38293580,2350,2350,2350,2350,0
20240806,101100,38293580,2350,2350,2350,2350,0
20240806,101000,38293580,2350,2350,2350,2350,0
20240806,100900,38293580,2350,2350,2350,2350,0
20240806,100800,38293580,2350,2350,2350,2350,0
20240806,100700,38293580,2350,2350,2350,2350,83
20240806,100600,38098530,2355,2355,2355,2355,0
20240806,100500,38098530,2355,2355,2355,2355,0
20240806,100400,38098530,2355,2350,2355,2350,500
20240806,100300,36921035,2355,2350,2355,2350,2000
20240806,100200,32211040,2320,2320,2320,2320,0
20240806,100100,32211040,2320,2320,2320,2320,0
20240806,100000,32211040,2320,2320,2320,2320,0
20240806,095900,32211040,2320,2320,2320,2320,0
20240806,095800,32211040,2320,2320,2320,2320,0
20240806,095700,32211040,2320,2320,2320,2320,0
20240806,095600,32211040,2320,2320,2320,2320,0
20240806,095500,32211040,2320,2320,2320,2320,0
20240806,095400,32211040,2320,2320,2320,2320,413
20240806,095300,31252880,2355,2355,2355,2355,0
20240806,095200,31252880,2355,2355,2355,2355,0
20240806,095100,31252880,2355,2340,2355,2340,10
20240806,095000,31229360,2355,2355,2355,2355,333
20240806,094900,30445145,2355,2355,2355,2355,0
20240806,094800,30445145,2355,2325,2355,2325,494
20240806,094700,29282495,2320,2320,2320,2320,0
20240806,094600,29282495,2320,2320,2320,2320,0
20240806,094500,29282495,2320,2310,2320,2310,18
20240806,094400,29240835,2320,2320,2320,2320,0
20240806,094300,29240835,2320,2320,2320,2320,0
20240806,094200,29240835,2320,2320,2320,2320,0
20240806,094100,29240835,2320,2320,2320,2320,0
20240806,094000,29240835,2320,2320,2320,2320,0
20240806,093900,29240835,2320,2320,2320,2320,0
20240806,093800,29240835,2320,2320,2320,2320,0
20240806,093700,29240835,2320,2320,2320,2320,0
20240806,093600,29240835,2320,2320,2320,2320,0
20240806,093500,29240835,2320,2320,2320,2320,0
20240806,093400,29240835,2320,2315,2325,2315,258
20240806,093300,28641375,2355,2355,2355,2355,0
20240806,093200,28641375,2355,2305,2355,2305,1000
20240806,093100,26294080,2280,2280,2280,2280,0
20240806,093000,26294080,2280,2280,2280,2280,0
20240806,092900,26294080,2280,2280,2280,2280,1
20240806,092800,26291800,2275,2275,2275,2275,0
20240806,092700,26291800,2275,2275,2275,2275,1
20240806,092600,26289525,2310,2310,2310,2310,1
20240806,092500,26287215,2290,2290,2290,2290,2
20240806,092400,26282635,2295,2310,2310,2295,10
20240806,092300,26259640,2305,2300,2305,2300,33
20240806,092200,26183700,2300,2300,2300,2300,0
20240806,092100,26183700,2300,2300,2300,2300,0
20240806,092000,26183700,2300,2285,2300,2285,5
20240806,091900,26172260,2305,2305,2305,2305,100
20240806,091800,25941760,2305,2305,2305,2305,0
20240806,091700,25941760,2305,2305,2305,2305,0
20240806,091600,25941760,2305,2305,2305,2305,0
20240806,091500,25941760,2305,2305,2305,2305,1
20240806,091400,25939455,2250,2250,2250,2250,0
20240806,091300,25939455,2250,2250,2250,2250,0
20240806,091200,25939455,2250,2260,2260,2250,668
20240806,091100,24435895,2260,2260,2260,2260,1
20240806,091000,24433635,2355,2230,2355,2230,1667
20240806,090900,20534270,2230,2225,2230,2225,16
20240806,090800,20498620,2225,2225,2225,2225,1
20240806,090700,20496395,2200,2200,2200,2200,0
20240806,090600,20496395,2200,2200,2200,2200,0
20240806,090500,20496395,2200,2200,2200,2200,4267
20240806,090400,11108995,2200,2200,2200,2200,545
20240806,090300,9909995,2200,2200,2200,2200,1330
20240806,090200,6983995,2200,2200,2200,2200,1286
20240806,090100,4154795,2200,2190,2200,2190,193
20240806,090000,3731070,2195,2200,2200,2195,1696