KissMeData/159580/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,202500,952769095,4245,4245,4245,4245,1653
20240806,202400,952769095,4245,4245,4245,4245,0
20240806,202300,952769095,4245,4245,4245,4245,0
20240806,202200,952769095,4245,4245,4245,4245,0
20240806,202100,952769095,4245,4245,4245,4245,0
20240806,202000,952769095,4245,4245,4245,4245,0
20240806,201900,952769095,4245,4245,4245,4245,0
20240806,201800,952769095,4245,4245,4245,4245,0
20240806,201700,952769095,4245,4245,4245,4245,0
20240806,201600,952769095,4245,4245,4245,4245,0
20240806,201500,952769095,4245,4245,4245,4245,0
20240806,201400,952769095,4245,4245,4245,4245,0
20240806,201300,952769095,4245,4245,4245,4245,0
20240806,201200,952769095,4245,4245,4245,4245,0
20240806,201100,952769095,4245,4245,4245,4245,0
20240806,201000,952769095,4245,4245,4245,4245,0
20240806,200900,952769095,4245,4245,4245,4245,0
20240806,200800,952769095,4245,4245,4245,4245,0
20240806,200700,952769095,4245,4245,4245,4245,0
20240806,200600,952769095,4245,4245,4245,4245,0
20240806,200500,952769095,4245,4245,4245,4245,0
20240806,200400,952769095,4245,4245,4245,4245,0
20240806,200300,952769095,4245,4245,4245,4245,0
20240806,200200,952769095,4245,4245,4245,4245,0
20240806,200100,952769095,4245,4245,4245,4245,0
20240806,200000,952769095,4245,4245,4245,4245,0
20240806,195900,952769095,4245,4245,4245,4245,0
20240806,195800,952769095,4245,4245,4245,4245,0
20240806,195700,952769095,4245,4245,4245,4245,0
20240806,195600,952769095,4245,4245,4245,4245,0
20240806,195500,952769095,4245,4245,4245,4245,1653
20240806,195400,952769095,4245,4245,4245,4245,0
20240806,195300,952769095,4245,4245,4245,4245,0
20240806,195200,952769095,4245,4245,4245,4245,0
20240806,195100,952769095,4245,4245,4245,4245,0
20240806,195000,952769095,4245,4245,4245,4245,0
20240806,194900,952769095,4245,4245,4245,4245,0
20240806,194800,952769095,4245,4245,4245,4245,0
20240806,194700,952769095,4245,4245,4245,4245,0
20240806,194600,952769095,4245,4245,4245,4245,0
20240806,194500,952769095,4245,4245,4245,4245,0
20240806,194400,952769095,4245,4245,4245,4245,0
20240806,194300,952769095,4245,4245,4245,4245,0
20240806,194200,952769095,4245,4245,4245,4245,0
20240806,194100,952769095,4245,4245,4245,4245,0
20240806,194000,952769095,4245,4245,4245,4245,0
20240806,193900,952769095,4245,4245,4245,4245,0
20240806,193800,952769095,4245,4245,4245,4245,0
20240806,193700,952769095,4245,4245,4245,4245,0
20240806,193600,952769095,4245,4245,4245,4245,0
20240806,193500,952769095,4245,4245,4245,4245,0
20240806,193400,952769095,4245,4245,4245,4245,0
20240806,193300,952769095,4245,4245,4245,4245,0
20240806,193200,952769095,4245,4245,4245,4245,0
20240806,193100,952769095,4245,4245,4245,4245,0
20240806,193000,952769095,4245,4245,4245,4245,0
20240806,192900,952769095,4245,4245,4245,4245,0
20240806,192800,952769095,4245,4245,4245,4245,0
20240806,192700,952769095,4245,4245,4245,4245,0
20240806,192600,952769095,4245,4245,4245,4245,0
20240806,192500,952769095,4245,4245,4245,4245,1653
20240806,192400,952769095,4245,4245,4245,4245,0
20240806,192300,952769095,4245,4245,4245,4245,0
20240806,192200,952769095,4245,4245,4245,4245,0
20240806,192100,952769095,4245,4245,4245,4245,0
20240806,192000,952769095,4245,4245,4245,4245,0
20240806,191900,952769095,4245,4245,4245,4245,0
20240806,191800,952769095,4245,4245,4245,4245,0
20240806,191700,952769095,4245,4245,4245,4245,0
20240806,191600,952769095,4245,4245,4245,4245,0
20240806,191500,952769095,4245,4245,4245,4245,0
20240806,191400,952769095,4245,4245,4245,4245,0
20240806,191300,952769095,4245,4245,4245,4245,0
20240806,191200,952769095,4245,4245,4245,4245,0
20240806,191100,952769095,4245,4245,4245,4245,0
20240806,191000,952769095,4245,4245,4245,4245,0
20240806,190900,952769095,4245,4245,4245,4245,0
20240806,190800,952769095,4245,4245,4245,4245,0
20240806,190700,952769095,4245,4245,4245,4245,0
20240806,190600,952769095,4245,4245,4245,4245,0
20240806,190500,952769095,4245,4245,4245,4245,0
20240806,190400,952769095,4245,4245,4245,4245,0
20240806,190300,952769095,4245,4245,4245,4245,0
20240806,190200,952769095,4245,4245,4245,4245,0
20240806,190100,952769095,4245,4245,4245,4245,0
20240806,190000,952769095,4245,4245,4245,4245,0
20240806,185900,952769095,4245,4245,4245,4245,0
20240806,185800,952769095,4245,4245,4245,4245,0
20240806,185700,952769095,4245,4245,4245,4245,0
20240806,185600,952769095,4245,4245,4245,4245,0
20240806,185500,952769095,4245,4245,4245,4245,1653
20240806,185400,952769095,4245,4245,4245,4245,0
20240806,185300,952769095,4245,4245,4245,4245,0
20240806,185200,952769095,4245,4245,4245,4245,0
20240806,185100,952769095,4245,4245,4245,4245,0
20240806,185000,952769095,4245,4245,4245,4245,0
20240806,184900,952769095,4245,4245,4245,4245,0
20240806,184800,952769095,4245,4245,4245,4245,0
20240806,184700,952769095,4245,4245,4245,4245,0
20240806,184600,952769095,4245,4245,4245,4245,0
20240806,184500,952769095,4245,4245,4245,4245,0
20240806,184400,952769095,4245,4245,4245,4245,0
20240806,184300,952769095,4245,4245,4245,4245,0
20240806,184200,952769095,4245,4245,4245,4245,0
20240806,184100,952769095,4245,4245,4245,4245,0
20240806,184000,952769095,4245,4245,4245,4245,0
20240806,183900,952769095,4245,4245,4245,4245,0
20240806,183800,952769095,4245,4245,4245,4245,0
20240806,183700,952769095,4245,4245,4245,4245,0
20240806,183600,952769095,4245,4245,4245,4245,0
20240806,183500,952769095,4245,4245,4245,4245,0
20240806,183400,952769095,4245,4245,4245,4245,0
20240806,183300,952769095,4245,4245,4245,4245,0
20240806,183200,952769095,4245,4245,4245,4245,0
20240806,183100,952769095,4245,4245,4245,4245,0
20240806,183000,952769095,4245,4245,4245,4245,0
20240806,182900,952769095,4245,4245,4245,4245,0
20240806,182800,952769095,4245,4245,4245,4245,0
20240806,182700,952769095,4245,4245,4245,4245,0
20240806,182600,952769095,4245,4245,4245,4245,0
20240806,182500,952769095,4245,4245,4245,4245,1653
20240806,182400,952769095,4245,4245,4245,4245,0
20240806,182300,952769095,4245,4245,4245,4245,0
20240806,182200,952769095,4245,4245,4245,4245,0
20240806,182100,952769095,4245,4245,4245,4245,0
20240806,182000,952769095,4245,4245,4245,4245,0
20240806,181900,952769095,4245,4245,4245,4245,0
20240806,181800,952769095,4245,4245,4245,4245,0
20240806,181700,952769095,4245,4245,4245,4245,0
20240806,181600,952769095,4245,4245,4245,4245,0
20240806,181500,952769095,4245,4245,4245,4245,0
20240806,181400,952769095,4245,4245,4245,4245,0
20240806,181300,952769095,4245,4245,4245,4245,0
20240806,181200,952769095,4245,4245,4245,4245,0
20240806,181100,952769095,4245,4245,4245,4245,0
20240806,181000,952769095,4245,4245,4245,4245,0
20240806,180900,952769095,4245,4245,4245,4245,0
20240806,180800,952769095,4245,4245,4245,4245,0
20240806,180700,952769095,4245,4245,4245,4245,0
20240806,180600,952769095,4245,4245,4245,4245,0
20240806,180500,952769095,4245,4245,4245,4245,0
20240806,180400,952769095,4245,4245,4245,4245,0
20240806,180300,952769095,4245,4245,4245,4245,0
20240806,180200,952769095,4245,4245,4245,4245,0
20240806,180100,952769095,4245,4245,4245,4245,0
20240806,180000,952769095,4245,4245,4245,4245,0
20240806,175900,952769095,4245,4245,4245,4245,0
20240806,175800,952769095,4245,4245,4245,4245,0
20240806,175700,952769095,4245,4245,4245,4245,0
20240806,175600,952769095,4245,4245,4245,4245,0
20240806,175500,952769095,4245,4245,4245,4245,1653
20240806,175400,952769095,4245,4245,4245,4245,0
20240806,175300,952769095,4245,4245,4245,4245,0
20240806,175200,952769095,4245,4245,4245,4245,0
20240806,175100,952769095,4245,4245,4245,4245,0
20240806,175000,952769095,4245,4245,4245,4245,0
20240806,174900,952769095,4245,4245,4245,4245,0
20240806,174800,952769095,4245,4245,4245,4245,0
20240806,174700,952769095,4245,4245,4245,4245,0
20240806,174600,952769095,4245,4245,4245,4245,0
20240806,174500,952769095,4245,4245,4245,4245,0
20240806,174400,952769095,4245,4245,4245,4245,0
20240806,174300,952769095,4245,4245,4245,4245,0
20240806,174200,952769095,4245,4245,4245,4245,0
20240806,174100,952769095,4245,4245,4245,4245,0
20240806,174000,952769095,4245,4245,4245,4245,0
20240806,173900,952769095,4245,4245,4245,4245,0
20240806,173800,952769095,4245,4245,4245,4245,0
20240806,173700,952769095,4245,4245,4245,4245,0
20240806,173600,952769095,4245,4245,4245,4245,0
20240806,173500,952769095,4245,4245,4245,4245,0
20240806,173400,952769095,4245,4245,4245,4245,0
20240806,173300,952769095,4245,4245,4245,4245,0
20240806,173200,952769095,4245,4245,4245,4245,0
20240806,173100,952769095,4245,4245,4245,4245,0
20240806,173000,952769095,4245,4245,4245,4245,0
20240806,172900,952769095,4245,4245,4245,4245,0
20240806,172800,952769095,4245,4245,4245,4245,0
20240806,172700,952769095,4245,4245,4245,4245,0
20240806,172600,952769095,4245,4245,4245,4245,0
20240806,172500,952769095,4245,4245,4245,4245,1653
20240806,172400,952769095,4245,4245,4245,4245,0
20240806,172300,952769095,4245,4245,4245,4245,0
20240806,172200,952769095,4245,4245,4245,4245,0
20240806,172100,952769095,4245,4245,4245,4245,0
20240806,172000,952769095,4245,4245,4245,4245,0
20240806,171900,952769095,4245,4245,4245,4245,0
20240806,171800,952769095,4245,4245,4245,4245,0
20240806,171700,952769095,4245,4245,4245,4245,0
20240806,171600,952769095,4245,4245,4245,4245,0
20240806,171500,952769095,4245,4245,4245,4245,0
20240806,171400,952769095,4245,4245,4245,4245,0
20240806,171300,952769095,4245,4245,4245,4245,0
20240806,171200,952769095,4245,4245,4245,4245,0
20240806,171100,952769095,4245,4245,4245,4245,0
20240806,171000,952769095,4245,4245,4245,4245,0
20240806,170900,952769095,4245,4245,4245,4245,0
20240806,170800,952769095,4245,4245,4245,4245,0
20240806,170700,952769095,4245,4245,4245,4245,0
20240806,170600,952769095,4245,4245,4245,4245,0
20240806,170500,952769095,4245,4245,4245,4245,0
20240806,170400,952769095,4245,4245,4245,4245,0
20240806,170300,952769095,4245,4245,4245,4245,0
20240806,170200,952769095,4245,4245,4245,4245,0
20240806,170100,952769095,4245,4245,4245,4245,0
20240806,170000,952769095,4245,4245,4245,4245,0
20240806,165900,952769095,4245,4245,4245,4245,0
20240806,165800,952769095,4245,4245,4245,4245,0
20240806,165700,952769095,4245,4245,4245,4245,0
20240806,165600,952769095,4245,4245,4245,4245,0
20240806,165500,952769095,4245,4245,4245,4245,1653
20240806,165400,952769095,4245,4245,4245,4245,0
20240806,165300,952769095,4245,4245,4245,4245,0
20240806,165200,952769095,4245,4245,4245,4245,0
20240806,165100,952769095,4245,4245,4245,4245,0
20240806,165000,952769095,4245,4245,4245,4245,0
20240806,164900,952769095,4245,4245,4245,4245,0
20240806,164800,952769095,4245,4245,4245,4245,0
20240806,164700,952769095,4245,4245,4245,4245,0
20240806,164600,952769095,4245,4245,4245,4245,0
20240806,164500,952769095,4245,4245,4245,4245,0
20240806,164400,952769095,4245,4245,4245,4245,0
20240806,164300,952769095,4245,4245,4245,4245,0
20240806,164200,952769095,4245,4245,4245,4245,0
20240806,164100,952769095,4245,4245,4245,4245,0
20240806,164000,952769095,4245,4245,4245,4245,0
20240806,163900,952769095,4245,4245,4245,4245,0
20240806,163800,952769095,4245,4245,4245,4245,0
20240806,163700,952769095,4245,4245,4245,4245,0
20240806,163600,952769095,4245,4245,4245,4245,0
20240806,163500,952769095,4245,4245,4245,4245,0
20240806,163400,952769095,4245,4245,4245,4245,0
20240806,163300,952769095,4245,4245,4245,4245,0
20240806,163200,952769095,4245,4245,4245,4245,0
20240806,163100,952769095,4245,4245,4245,4245,0
20240806,163000,952769095,4245,4245,4245,4245,0
20240806,162900,952769095,4245,4245,4245,4245,0
20240806,162800,952769095,4245,4245,4245,4245,0
20240806,162700,952769095,4245,4245,4245,4245,0
20240806,162600,952769095,4245,4245,4245,4245,0
20240806,162500,952769095,4245,4245,4245,4245,1653
20240806,162400,952769095,4245,4245,4245,4245,0
20240806,162300,952769095,4245,4245,4245,4245,0
20240806,162200,952769095,4245,4245,4245,4245,0
20240806,162100,952769095,4245,4245,4245,4245,0
20240806,162000,952769095,4245,4245,4245,4245,0
20240806,161900,952769095,4245,4245,4245,4245,0
20240806,161800,952769095,4245,4245,4245,4245,0
20240806,161700,952769095,4245,4245,4245,4245,0
20240806,161600,952769095,4245,4245,4245,4245,0
20240806,161500,952769095,4245,4245,4245,4245,0
20240806,161400,952769095,4245,4245,4245,4245,0
20240806,161300,952769095,4245,4245,4245,4245,0
20240806,161200,952769095,4245,4245,4245,4245,0
20240806,161100,952769095,4245,4245,4245,4245,0
20240806,161000,952769095,4245,4245,4245,4245,0
20240806,160900,952769095,4245,4245,4245,4245,0
20240806,160800,952769095,4245,4245,4245,4245,0
20240806,160700,952769095,4245,4245,4245,4245,0
20240806,160600,952769095,4245,4245,4245,4245,0
20240806,160500,952769095,4245,4245,4245,4245,0
20240806,160400,952769095,4245,4245,4245,4245,0
20240806,160300,952769095,4245,4245,4245,4245,0
20240806,160200,952769095,4245,4245,4245,4245,0
20240806,160100,952769095,4245,4245,4245,4245,0
20240806,160000,952769095,4245,4245,4245,4245,0
20240806,155900,952769095,4245,4245,4245,4245,0
20240806,155800,952769095,4245,4245,4245,4245,0
20240806,155700,952769095,4245,4245,4245,4245,0
20240806,155600,952769095,4245,4245,4245,4245,0
20240806,155500,952769095,4245,4245,4245,4245,1653
20240806,155400,952769095,4245,4245,4245,4245,0
20240806,155300,952769095,4245,4245,4245,4245,0
20240806,155200,952769095,4245,4245,4245,4245,0
20240806,155100,952769095,4245,4245,4245,4245,0
20240806,155000,952769095,4245,4245,4245,4245,0
20240806,154900,952769095,4245,4245,4245,4245,0
20240806,154800,952769095,4245,4245,4245,4245,0
20240806,154700,952769095,4245,4245,4245,4245,0
20240806,154600,952769095,4245,4245,4245,4245,0
20240806,154500,952769095,4245,4245,4245,4245,0
20240806,154400,952769095,4245,4245,4245,4245,0
20240806,154300,952769095,4245,4245,4245,4245,0
20240806,154200,952769095,4245,4245,4245,4245,0
20240806,154100,952769095,4245,4245,4245,4245,0
20240806,154000,952769095,4245,4245,4245,4245,0
20240806,153900,952769095,4245,4245,4245,4245,0
20240806,153800,952769095,4245,4245,4245,4245,0
20240806,153700,952769095,4245,4245,4245,4245,0
20240806,153600,952769095,4245,4245,4245,4245,0
20240806,153500,952769095,4245,4245,4245,4245,0
20240806,153400,952769095,4245,4245,4245,4245,0
20240806,153300,952769095,4245,4245,4245,4245,0
20240806,153200,952769095,4245,4245,4245,4245,0
20240806,153100,952769095,4245,4245,4245,4245,0
20240806,153000,952769095,4245,4245,4245,4245,1653
20240806,152900,945752110,4250,4250,4250,4250,0
20240806,152800,945752110,4250,4250,4250,4250,0
20240806,152700,945752110,4250,4250,4250,4250,0
20240806,152600,945752110,4250,4250,4250,4250,0
20240806,152500,945752110,4250,4250,4250,4250,0
20240806,152400,945752110,4250,4250,4250,4250,0
20240806,152300,945752110,4250,4250,4250,4250,0
20240806,152200,945752110,4250,4250,4250,4250,0
20240806,152100,945752110,4250,4250,4250,4250,0
20240806,152000,945752110,4250,4250,4250,4250,0
20240806,151900,945752110,4250,4250,4265,4250,571
20240806,151800,943323860,4260,4260,4260,4260,167
20240806,151700,942612440,4260,4245,4260,4245,2019
20240806,151600,934013270,4250,4245,4250,4245,689
20240806,151500,931085030,4265,4250,4265,4250,777
20240806,151400,927772745,4245,4260,4260,4245,555
20240806,151300,925415195,4265,4255,4270,4255,367
20240806,151200,923852875,4255,4255,4255,4255,299
20240806,151100,922580630,4260,4260,4260,4260,0
20240806,151000,922580630,4260,4260,4260,4260,1109
20240806,150900,917856290,4295,4295,4295,4265,464
20240806,150800,915877240,4265,4295,4295,4265,122
20240806,150700,915356880,4265,4295,4295,4265,2
20240806,150600,915348320,4270,4270,4270,4270,229
20240806,150500,914370490,4270,4270,4270,4270,550
20240806,150400,912021990,4300,4300,4300,4300,23
20240806,150300,911923090,4275,4275,4275,4275,308
20240806,150200,910606390,4275,4290,4290,4275,98
20240806,150100,910186685,4295,4295,4300,4295,243
20240806,150000,909142955,4290,4290,4300,4290,1688
20240806,145900,901894805,4290,4285,4290,4285,195
20240806,145800,901059050,4265,4265,4265,4265,0
20240806,145700,901059050,4265,4280,4280,4265,71
20240806,145600,900755200,4265,4265,4265,4265,0
20240806,145500,900755200,4265,4265,4265,4265,1
20240806,145400,900750935,4265,4265,4265,4265,44
20240806,145300,900563275,4285,4285,4285,4285,100
20240806,145200,900134775,4285,4285,4285,4285,0
20240806,145100,900134775,4285,4285,4285,4285,0
20240806,145000,900134775,4285,4285,4285,4285,0
20240806,144900,900134775,4285,4285,4285,4285,0
20240806,144800,900134775,4285,4290,4290,4285,36
20240806,144700,899980505,4295,4295,4295,4295,0
20240806,144600,899980505,4295,4295,4295,4295,0
20240806,144500,899980505,4295,4295,4295,4295,0
20240806,144400,899980505,4295,4275,4295,4270,1081
20240806,144300,895364210,4275,4275,4275,4275,140
20240806,144200,894765710,4305,4305,4305,4305,0
20240806,144100,894765710,4305,4305,4305,4305,0
20240806,144000,894765710,4305,4305,4305,4305,0
20240806,143900,894765710,4305,4305,4305,4305,0
20240806,143800,894765710,4305,4305,4305,4305,0
20240806,143700,894765710,4305,4305,4305,4305,0
20240806,143600,894765710,4305,4280,4305,4280,301
20240806,143500,893477405,4290,4290,4290,4290,0
20240806,143400,893477405,4290,4290,4290,4290,0
20240806,143300,893477405,4290,4290,4290,4290,771
20240806,143200,890169815,4290,4290,4290,4290,0
20240806,143100,890169815,4290,4290,4290,4290,0
20240806,143000,890169815,4290,4290,4290,4290,0
20240806,142900,890169815,4290,4280,4290,4280,380
20240806,142800,888543115,4305,4305,4305,4305,0
20240806,142700,888543115,4305,4305,4305,4305,34
20240806,142600,888396745,4295,4295,4295,4295,0
20240806,142500,888396745,4295,4295,4295,4295,0
20240806,142400,888396745,4295,4295,4295,4295,0
20240806,142300,888396745,4295,4295,4295,4295,0
20240806,142200,888396745,4295,4275,4295,4275,5917
20240806,142100,863057990,4245,4245,4245,4245,0
20240806,142000,863057990,4245,4270,4275,4245,250
20240806,141900,861991235,4250,4250,4250,4250,10
20240806,141800,861948735,4245,4245,4245,4245,10
20240806,141700,861906285,4245,4250,4250,4240,402
20240806,141600,860199305,4280,4280,4280,4280,0
20240806,141500,860199305,4280,4280,4280,4280,0
20240806,141400,860199305,4280,4280,4280,4280,0
20240806,141300,860199305,4280,4255,4280,4255,123
20240806,141200,859675915,4255,4255,4255,4255,0
20240806,141100,859675915,4255,4260,4260,4255,193
20240806,141000,858854240,4260,4280,4280,4260,143
20240806,140900,858245025,4285,4285,4285,4285,1
20240806,140800,858240740,4260,4260,4260,4260,0
20240806,140700,858240740,4260,4270,4270,4260,1105
20240806,140600,853531380,4280,4280,4280,4280,986
20240806,140500,849311300,4280,4280,4280,4280,0
20240806,140400,849311300,4280,4280,4280,4280,0
20240806,140300,849311300,4280,4280,4280,4280,0
20240806,140200,849311300,4280,4280,4280,4280,0
20240806,140100,849311300,4280,4280,4280,4280,0
20240806,140000,849311300,4280,4280,4280,4280,0
20240806,135900,849311300,4280,4280,4280,4280,16
20240806,135800,849242820,4305,4305,4305,4305,0
20240806,135700,849242820,4305,4305,4305,4305,0
20240806,135600,849242820,4305,4305,4305,4305,0
20240806,135500,849242820,4305,4300,4305,4300,70
20240806,135400,848941790,4300,4300,4300,4300,4
20240806,135300,848924590,4305,4305,4305,4305,0
20240806,135200,848924590,4305,4305,4305,4305,0
20240806,135100,848924590,4305,4305,4305,4305,0
20240806,135000,848924590,4305,4305,4305,4305,0
20240806,134900,848924590,4305,4305,4305,4305,0
20240806,134800,848924590,4305,4305,4305,4305,1
20240806,134700,848920285,4280,4310,4310,4280,50
20240806,134600,848706255,4300,4295,4300,4295,212
20240806,134500,847795155,4300,4300,4300,4300,0
20240806,134400,847795155,4300,4275,4300,4275,75
20240806,134300,847474505,4275,4275,4275,4275,0
20240806,134200,847474505,4275,4295,4295,4275,191
20240806,134100,846654445,4305,4305,4305,4305,0
20240806,134000,846654445,4305,4305,4305,4305,0
20240806,133900,846654445,4305,4305,4305,4305,0
20240806,133800,846654445,4305,4305,4305,4305,2
20240806,133700,846645835,4285,4285,4285,4285,0
20240806,133600,846645835,4285,4280,4290,4280,2505
20240806,133500,835923980,4285,4285,4285,4285,0
20240806,133400,835923980,4285,4290,4290,4285,154
20240806,133300,835264085,4265,4265,4265,4265,0
20240806,133200,835264085,4265,4265,4265,4265,0
20240806,133100,835264085,4265,4265,4265,4265,21
20240806,133000,835174520,4260,4285,4285,4260,572
20240806,132900,832726575,4295,4300,4300,4295,132
20240806,132800,832159400,4300,4300,4300,4300,34
20240806,132700,832013200,4325,4300,4325,4300,191
20240806,132600,831191875,4325,4325,4325,4325,0
20240806,132500,831191875,4325,4325,4325,4325,0
20240806,132400,831191875,4325,4325,4325,4325,10
20240806,132300,831148625,4325,4325,4325,4325,0
20240806,132200,831148625,4325,4325,4325,4325,0
20240806,132100,831148625,4325,4325,4325,4325,0
20240806,132000,831148625,4325,4325,4325,4325,0
20240806,131900,831148625,4325,4320,4325,4320,714
20240806,131800,828061375,4295,4295,4295,4295,1
20240806,131700,828057080,4315,4310,4315,4310,210
20240806,131600,827151230,4290,4290,4290,4290,13
20240806,131500,827095460,4290,4290,4290,4290,347
20240806,131400,825606830,4290,4290,4290,4290,0
20240806,131300,825606830,4290,4290,4290,4290,0
20240806,131200,825606830,4290,4290,4290,4290,0
20240806,131100,825606830,4290,4290,4290,4290,0
20240806,131000,825606830,4290,4290,4290,4290,0
20240806,130900,825606830,4290,4290,4290,4290,0
20240806,130800,825606830,4290,4305,4305,4290,1172
20240806,130700,820566130,4305,4305,4305,4305,0
20240806,130600,820566130,4305,4310,4310,4305,23
20240806,130500,820467105,4310,4310,4310,4310,0
20240806,130400,820467105,4310,4310,4310,4310,175
20240806,130300,819712855,4305,4305,4305,4305,0
20240806,130200,819712855,4305,4310,4310,4305,141
20240806,130100,819105800,4310,4310,4310,4310,0
20240806,130000,819105800,4310,4300,4320,4300,2182
20240806,125900,809695400,4305,4305,4305,4305,0
20240806,125800,809695400,4305,4305,4305,4305,0
20240806,125700,809695400,4305,4300,4305,4300,46
20240806,125600,809497590,4300,4300,4300,4300,300
20240806,125500,808207590,4300,4300,4300,4300,0
20240806,125400,808207590,4300,4300,4300,4300,10
20240806,125300,808164590,4305,4305,4305,4305,0
20240806,125200,808164590,4305,4305,4305,4305,0
20240806,125100,808164590,4305,4305,4305,4305,47
20240806,125000,807962255,4280,4280,4280,4280,0
20240806,124900,807962255,4280,4280,4280,4280,0
20240806,124800,807962255,4280,4280,4280,4280,120
20240806,124700,807448655,4280,4280,4280,4280,40
20240806,124600,807277455,4305,4290,4305,4290,4148
20240806,124500,789455980,4290,4290,4290,4290,20
20240806,124400,789370180,4285,4285,4285,4285,226
20240806,124300,788401770,4280,4280,4280,4280,60
20240806,124200,788144970,4280,4280,4280,4280,0
20240806,124100,788144970,4280,4270,4280,4250,226
20240806,124000,787181350,4280,4280,4280,4280,301
20240806,123900,785893070,4275,4275,4275,4275,200
20240806,123800,785038070,4275,4275,4275,4275,0
20240806,123700,785038070,4275,4275,4275,4275,0
20240806,123600,785038070,4275,4275,4275,4275,278
20240806,123500,783849620,4270,4265,4270,4265,578
20240806,123400,781382855,4265,4265,4265,4265,0
20240806,123300,781382855,4265,4265,4265,4265,0
20240806,123200,781382855,4265,4265,4265,4265,0
20240806,123100,781382855,4265,4265,4265,4265,10
20240806,123000,781340205,4250,4250,4250,4250,0
20240806,122900,781340205,4250,4250,4250,4250,9
20240806,122800,781301955,4270,4270,4270,4270,0
20240806,122700,781301955,4270,4270,4270,4270,0
20240806,122600,781301955,4270,4270,4270,4270,0
20240806,122500,781301955,4270,4270,4270,4270,0
20240806,122400,781301955,4270,4270,4270,4270,0
20240806,122300,781301955,4270,4265,4270,4265,4
20240806,122200,781284890,4260,4260,4260,4260,0
20240806,122100,781284890,4260,4260,4260,4260,0
20240806,122000,781284890,4260,4260,4260,4260,0
20240806,121900,781284890,4260,4260,4260,4260,0
20240806,121800,781284890,4260,4260,4260,4260,0
20240806,121700,781284890,4260,4255,4260,4255,293
20240806,121600,780037710,4250,4250,4250,4250,0
20240806,121500,780037710,4250,4250,4250,4250,97
20240806,121400,779625460,4245,4245,4245,4245,1
20240806,121300,779621215,4250,4250,4250,4250,321
20240806,121200,778256965,4260,4260,4260,4260,0
20240806,121100,778256965,4260,4260,4260,4260,0
20240806,121000,778256965,4260,4255,4260,4255,2
20240806,120900,778248450,4255,4255,4255,4255,0
20240806,120800,778248450,4255,4255,4255,4255,0
20240806,120700,778248450,4255,4255,4255,4255,2
20240806,120600,778239940,4245,4245,4245,4245,0
20240806,120500,778239940,4245,4245,4245,4245,0
20240806,120400,778239940,4245,4245,4245,4245,0
20240806,120300,778239940,4245,4245,4245,4245,0
20240806,120200,778239940,4245,4245,4245,4245,0
20240806,120100,778239940,4245,4245,4245,4245,0
20240806,120000,778239940,4245,4250,4250,4245,36
20240806,115900,778086955,4250,4250,4250,4250,17
20240806,115800,778014705,4250,4250,4250,4250,0
20240806,115700,778014705,4250,4250,4250,4250,1
20240806,115600,778010455,4250,4250,4250,4250,0
20240806,115500,778010455,4250,4255,4255,4250,5
20240806,115400,777989185,4260,4260,4260,4260,0
20240806,115300,777989185,4260,4260,4260,4260,0
20240806,115200,777989185,4260,4260,4260,4260,1
20240806,115100,777984925,4260,4260,4260,4260,0
20240806,115000,777984925,4260,4260,4260,4260,0
20240806,114900,777984925,4260,4260,4260,4260,0
20240806,114800,777984925,4260,4260,4260,4260,805
20240806,114700,774555625,4270,4270,4270,4270,150
20240806,114600,773915125,4270,4270,4270,4270,22
20240806,114500,773821185,4275,4275,4275,4275,0
20240806,114400,773821185,4275,4275,4275,4275,0
20240806,114300,773821185,4275,4275,4275,4275,0
20240806,114200,773821185,4275,4275,4275,4275,34
20240806,114100,773675835,4270,4270,4270,4270,3
20240806,114000,773663025,4275,4275,4275,4275,20
20240806,113900,773577525,4275,4275,4275,4275,609
20240806,113800,770974050,4270,4265,4270,4265,276
20240806,113700,769796230,4230,4230,4230,4230,10
20240806,113600,769753930,4260,4260,4260,4260,0
20240806,113500,769753930,4260,4260,4260,4260,0
20240806,113400,769753930,4260,4260,4260,4260,0
20240806,113300,769753930,4260,4260,4260,4260,0
20240806,113200,769753930,4260,4260,4260,4260,161
20240806,113100,769068070,4230,4230,4230,4230,0
20240806,113000,769068070,4230,4230,4230,4230,0
20240806,112900,769068070,4230,4230,4230,4230,0
20240806,112800,769068070,4230,4255,4255,4230,343
20240806,112700,767614480,4265,4265,4265,4265,0
20240806,112600,767614480,4265,4265,4265,4265,0
20240806,112500,767614480,4265,4265,4265,4265,0
20240806,112400,767614480,4265,4265,4265,4265,1
20240806,112300,767610215,4265,4265,4265,4265,0
20240806,112200,767610215,4265,4265,4265,4265,0
20240806,112100,767610215,4265,4265,4265,4265,0
20240806,112000,767610215,4265,4265,4265,4265,1
20240806,111900,767605950,4265,4265,4265,4265,20
20240806,111800,767520650,4265,4265,4265,4265,2
20240806,111700,767512120,4240,4240,4240,4240,83
20240806,111600,767160200,4255,4255,4255,4255,1
20240806,111500,767155945,4215,4215,4215,4215,500
20240806,111400,765048445,4245,4215,4245,4215,544
20240806,111300,762739285,4250,4250,4250,4250,1
20240806,111200,762735035,4220,4220,4220,4220,279
20240806,111100,761557655,4220,4220,4220,4215,205
20240806,111000,760692765,4210,4250,4250,4210,720
20240806,110900,757632975,4280,4280,4280,4280,0
20240806,110800,757632975,4280,4280,4280,4280,12
20240806,110700,757581615,4250,4250,4250,4250,0
20240806,110600,757581615,4250,4270,4270,4250,403
20240806,110500,755868805,4270,4270,4270,4270,0
20240806,110400,755868805,4270,4275,4280,4270,15
20240806,110300,755804710,4280,4275,4280,4275,1062
20240806,110200,751259535,4270,4260,4270,4250,1118
20240806,110100,746492075,4250,4250,4250,4250,0
20240806,110000,746492075,4250,4260,4260,4250,539
20240806,105900,744198935,4260,4260,4260,4260,0
20240806,105800,744198935,4260,4260,4260,4260,0
20240806,105700,744198935,4260,4260,4260,4260,83
20240806,105600,743845355,4250,4250,4250,4250,0
20240806,105500,743845355,4250,4250,4250,4250,0
20240806,105400,743845355,4250,4250,4250,4250,19
20240806,105300,743764605,4265,4265,4265,4265,0
20240806,105200,743764605,4265,4265,4265,4265,0
20240806,105100,743764605,4265,4265,4265,4265,0
20240806,105000,743764605,4265,4265,4265,4265,747
20240806,104900,740578650,4265,4260,4265,4260,622
20240806,104800,737928565,4260,4225,4260,4225,878
20240806,104700,734195200,4200,4230,4230,4200,547
20240806,104600,731896330,4185,4235,4235,4185,349
20240806,104500,730426710,4235,4230,4235,4230,214
20240806,104400,729521030,4215,4215,4215,4215,500
20240806,104300,727413530,4215,4200,4215,4200,1117
20240806,104200,722715875,4200,4225,4225,4200,3010
20240806,104100,710068205,4225,4240,4240,4225,3206
20240806,104000,696499895,4240,4245,4250,4240,1067
20240806,103900,691971025,4245,4260,4260,4245,2405
20240806,103800,681742250,4260,4260,4260,4260,0
20240806,103700,681742250,4260,4265,4265,4260,1258
20240806,103600,676378150,4270,4275,4275,4270,451
20240806,103500,674452125,4275,4275,4275,4275,377
20240806,103400,672840450,4275,4275,4275,4275,0
20240806,103300,672840450,4275,4275,4275,4275,0
20240806,103200,672840450,4275,4280,4280,4270,4236
20240806,103100,654726300,4280,4285,4285,4280,777
20240806,103000,651396980,4285,4290,4290,4285,648
20240806,102900,648618310,4290,4290,4290,4290,300
20240806,102800,647331310,4295,4295,4295,4295,50
20240806,102700,647116560,4310,4300,4310,4300,2469
20240806,102600,636487860,4300,4300,4300,4300,0
20240806,102500,636487860,4300,4300,4300,4300,0
20240806,102400,636487860,4300,4290,4305,4290,72
20240806,102300,636177950,4290,4315,4315,4290,1183
20240806,102200,631094945,4315,4320,4320,4315,120
20240806,102100,630576975,4325,4325,4325,4325,39
20240806,102000,630408300,4325,4325,4325,4325,1
20240806,101900,630403975,4330,4325,4330,4325,46
20240806,101800,630204825,4330,4335,4335,4330,233
20240806,101700,629195335,4335,4335,4335,4335,134
20240806,101600,628614445,4335,4340,4340,4335,402
20240806,101500,626871025,4345,4340,4345,4340,104
20240806,101400,626419660,4360,4360,4360,4360,0
20240806,101300,626419660,4360,4360,4360,4360,1
20240806,101200,626415300,4335,4355,4360,4335,105
20240806,101100,625957990,4350,4350,4350,4350,0
20240806,101000,625957990,4350,4350,4350,4350,100
20240806,100900,625522990,4345,4345,4345,4345,1009
20240806,100800,621138885,4345,4345,4345,4340,541
20240806,100700,618790805,4335,4345,4345,4335,503
20240806,100600,616606295,4345,4345,4345,4345,70
20240806,100500,616302145,4345,4350,4350,4345,670
20240806,100400,613388150,4355,4365,4365,4355,387
20240806,100300,611700325,4365,4360,4365,4360,126
20240806,100200,611150400,4355,4350,4360,4350,63
20240806,100100,610875845,4365,4350,4365,4350,201
20240806,100000,610000745,4365,4365,4365,4365,420
20240806,095900,608167445,4365,4370,4370,4350,533
20240806,095800,605844370,4370,4360,4370,4360,37
20240806,095700,605683020,4375,4370,4375,4350,156
20240806,095600,605004295,4380,4350,4380,4350,2207
20240806,095500,595369680,4345,4345,4345,4345,0
20240806,095400,595369680,4345,4360,4360,4345,3
20240806,095300,595356630,4360,4360,4360,4360,60
20240806,095200,595095030,4360,4340,4360,4340,10435
20240806,095100,549704730,4340,4345,4345,4340,15
20240806,095000,549639580,4345,4330,4345,4330,11
20240806,094900,549591800,4330,4330,4330,4330,1006
20240806,094800,545235820,4350,4350,4350,4350,0
20240806,094700,545235820,4350,4350,4355,4345,379
20240806,094600,543586185,4350,4325,4350,4325,2413
20240806,094500,533116590,4325,4300,4325,4300,609
20240806,094400,530487310,4315,4315,4315,4315,10
20240806,094300,530444160,4315,4290,4315,4290,682
20240806,094200,527508080,4320,4290,4320,4290,20
20240806,094100,527422250,4325,4325,4325,4325,957
20240806,094000,523283225,4310,4290,4310,4290,1572
20240806,093900,516517505,4325,4325,4325,4325,21
20240806,093800,516426680,4295,4295,4295,4295,7
20240806,093700,516396615,4295,4300,4300,4295,1350
20240806,093600,510592020,4300,4320,4320,4300,300
20240806,093500,509299370,4315,4355,4365,4315,1495
20240806,093400,502812015,4355,4355,4355,4355,0
20240806,093300,502812015,4355,4315,4355,4315,1609
20240806,093200,495813590,4350,4350,4350,4350,0
20240806,093100,495813590,4350,4350,4350,4350,0
20240806,093000,495813590,4350,4335,4350,4335,1327
20240806,092900,490044200,4335,4325,4335,4320,766
20240806,092800,486730410,4325,4280,4335,4280,3434
20240806,092700,471895270,4280,4305,4310,4280,1127
20240806,092600,467044585,4310,4310,4310,4310,0
20240806,092500,467044585,4310,4280,4310,4280,2307
20240806,092400,457113655,4310,4275,4310,4275,4757
20240806,092300,436710480,4270,4270,4270,4270,500
20240806,092200,434575480,4250,4260,4280,4250,4969
20240806,092100,413452200,4265,4250,4265,4250,1724
20240806,092000,406110370,4225,4250,4250,4225,455
20240806,091900,404187945,4250,4220,4250,4220,948
20240806,091800,400169920,4220,4225,4230,4180,5085
20240806,091700,378737990,4230,4225,4230,4225,2290
20240806,091600,369051425,4220,4175,4220,4175,6234
20240806,091500,342901115,4165,4145,4170,4145,7195
20240806,091400,312997290,4145,4155,4160,4145,1772
20240806,091300,305638465,4145,4125,4145,4125,2641
20240806,091200,294718825,4130,4130,4130,4130,455
20240806,091100,292839675,4080,4045,4125,4035,2348
20240806,091000,283292760,4040,4050,4050,4040,1207
20240806,090900,278407860,4045,4045,4045,4045,1163
20240806,090800,273703525,4045,4065,4065,4045,1262
20240806,090700,268587870,4065,4160,4165,4065,3872
20240806,090600,252602930,4165,4175,4200,4165,2100
20240806,090500,243835515,4180,4210,4210,4180,1214
20240806,090400,238760145,4210,4200,4210,4200,900
20240806,090300,234973530,4195,4155,4210,4155,5194
20240806,090200,213172310,4155,4060,4195,4060,12939
20240806,090100,160176545,4100,4200,4220,4085,5205
20240806,090000,138734425,4055,3920,4200,3920,35116