KissMeData/263770/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205300,51503805,2240,2240,2240,2240,1021
20240806,205200,51503805,2240,2240,2240,2240,0
20240806,205100,51503805,2240,2240,2240,2240,0
20240806,205000,51503805,2240,2240,2240,2240,0
20240806,204900,51503805,2240,2240,2240,2240,0
20240806,204800,51503805,2240,2240,2240,2240,0
20240806,204700,51503805,2240,2240,2240,2240,0
20240806,204600,51503805,2240,2240,2240,2240,0
20240806,204500,51503805,2240,2240,2240,2240,0
20240806,204400,51503805,2240,2240,2240,2240,0
20240806,204300,51503805,2240,2240,2240,2240,0
20240806,204200,51503805,2240,2240,2240,2240,0
20240806,204100,51503805,2240,2240,2240,2240,0
20240806,204000,51503805,2240,2240,2240,2240,0
20240806,203900,51503805,2240,2240,2240,2240,0
20240806,203800,51503805,2240,2240,2240,2240,0
20240806,203700,51503805,2240,2240,2240,2240,0
20240806,203600,51503805,2240,2240,2240,2240,0
20240806,203500,51503805,2240,2240,2240,2240,0
20240806,203400,51503805,2240,2240,2240,2240,0
20240806,203300,51503805,2240,2240,2240,2240,0
20240806,203200,51503805,2240,2240,2240,2240,0
20240806,203100,51503805,2240,2240,2240,2240,0
20240806,203000,51503805,2240,2240,2240,2240,0
20240806,202900,51503805,2240,2240,2240,2240,0
20240806,202800,51503805,2240,2240,2240,2240,0
20240806,202700,51503805,2240,2240,2240,2240,0
20240806,202600,51503805,2240,2240,2240,2240,0
20240806,202500,51503805,2240,2240,2240,2240,0
20240806,202400,51503805,2240,2240,2240,2240,0
20240806,202300,51503805,2240,2240,2240,2240,1021
20240806,202200,51503805,2240,2240,2240,2240,0
20240806,202100,51503805,2240,2240,2240,2240,0
20240806,202000,51503805,2240,2240,2240,2240,0
20240806,201900,51503805,2240,2240,2240,2240,0
20240806,201800,51503805,2240,2240,2240,2240,0
20240806,201700,51503805,2240,2240,2240,2240,0
20240806,201600,51503805,2240,2240,2240,2240,0
20240806,201500,51503805,2240,2240,2240,2240,0
20240806,201400,51503805,2240,2240,2240,2240,0
20240806,201300,51503805,2240,2240,2240,2240,0
20240806,201200,51503805,2240,2240,2240,2240,0
20240806,201100,51503805,2240,2240,2240,2240,0
20240806,201000,51503805,2240,2240,2240,2240,0
20240806,200900,51503805,2240,2240,2240,2240,0
20240806,200800,51503805,2240,2240,2240,2240,0
20240806,200700,51503805,2240,2240,2240,2240,0
20240806,200600,51503805,2240,2240,2240,2240,0
20240806,200500,51503805,2240,2240,2240,2240,0
20240806,200400,51503805,2240,2240,2240,2240,0
20240806,200300,51503805,2240,2240,2240,2240,0
20240806,200200,51503805,2240,2240,2240,2240,0
20240806,200100,51503805,2240,2240,2240,2240,0
20240806,200000,51503805,2240,2240,2240,2240,0
20240806,195900,51503805,2240,2240,2240,2240,0
20240806,195800,51503805,2240,2240,2240,2240,0
20240806,195700,51503805,2240,2240,2240,2240,0
20240806,195600,51503805,2240,2240,2240,2240,0
20240806,195500,51503805,2240,2240,2240,2240,0
20240806,195400,51503805,2240,2240,2240,2240,0
20240806,195300,51503805,2240,2240,2240,2240,1021
20240806,195200,51503805,2240,2240,2240,2240,0
20240806,195100,51503805,2240,2240,2240,2240,0
20240806,195000,51503805,2240,2240,2240,2240,0
20240806,194900,51503805,2240,2240,2240,2240,0
20240806,194800,51503805,2240,2240,2240,2240,0
20240806,194700,51503805,2240,2240,2240,2240,0
20240806,194600,51503805,2240,2240,2240,2240,0
20240806,194500,51503805,2240,2240,2240,2240,0
20240806,194400,51503805,2240,2240,2240,2240,0
20240806,194300,51503805,2240,2240,2240,2240,0
20240806,194200,51503805,2240,2240,2240,2240,0
20240806,194100,51503805,2240,2240,2240,2240,0
20240806,194000,51503805,2240,2240,2240,2240,0
20240806,193900,51503805,2240,2240,2240,2240,0
20240806,193800,51503805,2240,2240,2240,2240,0
20240806,193700,51503805,2240,2240,2240,2240,0
20240806,193600,51503805,2240,2240,2240,2240,0
20240806,193500,51503805,2240,2240,2240,2240,0
20240806,193400,51503805,2240,2240,2240,2240,0
20240806,193300,51503805,2240,2240,2240,2240,0
20240806,193200,51503805,2240,2240,2240,2240,0
20240806,193100,51503805,2240,2240,2240,2240,0
20240806,193000,51503805,2240,2240,2240,2240,0
20240806,192900,51503805,2240,2240,2240,2240,0
20240806,192800,51503805,2240,2240,2240,2240,0
20240806,192700,51503805,2240,2240,2240,2240,0
20240806,192600,51503805,2240,2240,2240,2240,0
20240806,192500,51503805,2240,2240,2240,2240,0
20240806,192400,51503805,2240,2240,2240,2240,0
20240806,192300,51503805,2240,2240,2240,2240,1021
20240806,192200,51503805,2240,2240,2240,2240,0
20240806,192100,51503805,2240,2240,2240,2240,0
20240806,192000,51503805,2240,2240,2240,2240,0
20240806,191900,51503805,2240,2240,2240,2240,0
20240806,191800,51503805,2240,2240,2240,2240,0
20240806,191700,51503805,2240,2240,2240,2240,0
20240806,191600,51503805,2240,2240,2240,2240,0
20240806,191500,51503805,2240,2240,2240,2240,0
20240806,191400,51503805,2240,2240,2240,2240,0
20240806,191300,51503805,2240,2240,2240,2240,0
20240806,191200,51503805,2240,2240,2240,2240,0
20240806,191100,51503805,2240,2240,2240,2240,0
20240806,191000,51503805,2240,2240,2240,2240,0
20240806,190900,51503805,2240,2240,2240,2240,0
20240806,190800,51503805,2240,2240,2240,2240,0
20240806,190700,51503805,2240,2240,2240,2240,0
20240806,190600,51503805,2240,2240,2240,2240,0
20240806,190500,51503805,2240,2240,2240,2240,0
20240806,190400,51503805,2240,2240,2240,2240,0
20240806,190300,51503805,2240,2240,2240,2240,0
20240806,190200,51503805,2240,2240,2240,2240,0
20240806,190100,51503805,2240,2240,2240,2240,0
20240806,190000,51503805,2240,2240,2240,2240,0
20240806,185900,51503805,2240,2240,2240,2240,0
20240806,185800,51503805,2240,2240,2240,2240,0
20240806,185700,51503805,2240,2240,2240,2240,0
20240806,185600,51503805,2240,2240,2240,2240,0
20240806,185500,51503805,2240,2240,2240,2240,0
20240806,185400,51503805,2240,2240,2240,2240,0
20240806,185300,51503805,2240,2240,2240,2240,1021
20240806,185200,51503805,2240,2240,2240,2240,0
20240806,185100,51503805,2240,2240,2240,2240,0
20240806,185000,51503805,2240,2240,2240,2240,0
20240806,184900,51503805,2240,2240,2240,2240,0
20240806,184800,51503805,2240,2240,2240,2240,0
20240806,184700,51503805,2240,2240,2240,2240,0
20240806,184600,51503805,2240,2240,2240,2240,0
20240806,184500,51503805,2240,2240,2240,2240,0
20240806,184400,51503805,2240,2240,2240,2240,0
20240806,184300,51503805,2240,2240,2240,2240,0
20240806,184200,51503805,2240,2240,2240,2240,0
20240806,184100,51503805,2240,2240,2240,2240,0
20240806,184000,51503805,2240,2240,2240,2240,0
20240806,183900,51503805,2240,2240,2240,2240,0
20240806,183800,51503805,2240,2240,2240,2240,0
20240806,183700,51503805,2240,2240,2240,2240,0
20240806,183600,51503805,2240,2240,2240,2240,0
20240806,183500,51503805,2240,2240,2240,2240,0
20240806,183400,51503805,2240,2240,2240,2240,0
20240806,183300,51503805,2240,2240,2240,2240,0
20240806,183200,51503805,2240,2240,2240,2240,0
20240806,183100,51503805,2240,2240,2240,2240,0
20240806,183000,51503805,2240,2240,2240,2240,0
20240806,182900,51503805,2240,2240,2240,2240,0
20240806,182800,51503805,2240,2240,2240,2240,0
20240806,182700,51503805,2240,2240,2240,2240,0
20240806,182600,51503805,2240,2240,2240,2240,0
20240806,182500,51503805,2240,2240,2240,2240,0
20240806,182400,51503805,2240,2240,2240,2240,0
20240806,182300,51503805,2240,2240,2240,2240,1021
20240806,182200,51503805,2240,2240,2240,2240,0
20240806,182100,51503805,2240,2240,2240,2240,0
20240806,182000,51503805,2240,2240,2240,2240,0
20240806,181900,51503805,2240,2240,2240,2240,0
20240806,181800,51503805,2240,2240,2240,2240,0
20240806,181700,51503805,2240,2240,2240,2240,0
20240806,181600,51503805,2240,2240,2240,2240,0
20240806,181500,51503805,2240,2240,2240,2240,0
20240806,181400,51503805,2240,2240,2240,2240,0
20240806,181300,51503805,2240,2240,2240,2240,0
20240806,181200,51503805,2240,2240,2240,2240,0
20240806,181100,51503805,2240,2240,2240,2240,0
20240806,181000,51503805,2240,2240,2240,2240,0
20240806,180900,51503805,2240,2240,2240,2240,0
20240806,180800,51503805,2240,2240,2240,2240,0
20240806,180700,51503805,2240,2240,2240,2240,0
20240806,180600,51503805,2240,2240,2240,2240,0
20240806,180500,51503805,2240,2240,2240,2240,0
20240806,180400,51503805,2240,2240,2240,2240,0
20240806,180300,51503805,2240,2240,2240,2240,0
20240806,180200,51503805,2240,2240,2240,2240,0
20240806,180100,51503805,2240,2240,2240,2240,0
20240806,180000,51503805,2240,2240,2240,2240,0
20240806,175900,51503805,2240,2240,2240,2240,0
20240806,175800,51503805,2240,2240,2240,2240,0
20240806,175700,51503805,2240,2240,2240,2240,0
20240806,175600,51503805,2240,2240,2240,2240,0
20240806,175500,51503805,2240,2240,2240,2240,0
20240806,175400,51503805,2240,2240,2240,2240,0
20240806,175300,51503805,2240,2240,2240,2240,1021
20240806,175200,51503805,2240,2240,2240,2240,0
20240806,175100,51503805,2240,2240,2240,2240,0
20240806,175000,51503805,2240,2240,2240,2240,0
20240806,174900,51503805,2240,2240,2240,2240,0
20240806,174800,51503805,2240,2240,2240,2240,0
20240806,174700,51503805,2240,2240,2240,2240,0
20240806,174600,51503805,2240,2240,2240,2240,0
20240806,174500,51503805,2240,2240,2240,2240,0
20240806,174400,51503805,2240,2240,2240,2240,0
20240806,174300,51503805,2240,2240,2240,2240,0
20240806,174200,51503805,2240,2240,2240,2240,0
20240806,174100,51503805,2240,2240,2240,2240,0
20240806,174000,51503805,2240,2240,2240,2240,0
20240806,173900,51503805,2240,2240,2240,2240,0
20240806,173800,51503805,2240,2240,2240,2240,0
20240806,173700,51503805,2240,2240,2240,2240,0
20240806,173600,51503805,2240,2240,2240,2240,0
20240806,173500,51503805,2240,2240,2240,2240,0
20240806,173400,51503805,2240,2240,2240,2240,0
20240806,173300,51503805,2240,2240,2240,2240,0
20240806,173200,51503805,2240,2240,2240,2240,0
20240806,173100,51503805,2240,2240,2240,2240,0
20240806,173000,51503805,2240,2240,2240,2240,0
20240806,172900,51503805,2240,2240,2240,2240,0
20240806,172800,51503805,2240,2240,2240,2240,0
20240806,172700,51503805,2240,2240,2240,2240,0
20240806,172600,51503805,2240,2240,2240,2240,0
20240806,172500,51503805,2240,2240,2240,2240,0
20240806,172400,51503805,2240,2240,2240,2240,0
20240806,172300,51503805,2240,2240,2240,2240,1021
20240806,172200,51503805,2240,2240,2240,2240,0
20240806,172100,51503805,2240,2240,2240,2240,0
20240806,172000,51503805,2240,2240,2240,2240,0
20240806,171900,51503805,2240,2240,2240,2240,0
20240806,171800,51503805,2240,2240,2240,2240,0
20240806,171700,51503805,2240,2240,2240,2240,0
20240806,171600,51503805,2240,2240,2240,2240,0
20240806,171500,51503805,2240,2240,2240,2240,0
20240806,171400,51503805,2240,2240,2240,2240,0
20240806,171300,51503805,2240,2240,2240,2240,0
20240806,171200,51503805,2240,2240,2240,2240,0
20240806,171100,51503805,2240,2240,2240,2240,0
20240806,171000,51503805,2240,2240,2240,2240,0
20240806,170900,51503805,2240,2240,2240,2240,0
20240806,170800,51503805,2240,2240,2240,2240,0
20240806,170700,51503805,2240,2240,2240,2240,0
20240806,170600,51503805,2240,2240,2240,2240,0
20240806,170500,51503805,2240,2240,2240,2240,0
20240806,170400,51503805,2240,2240,2240,2240,0
20240806,170300,51503805,2240,2240,2240,2240,0
20240806,170200,51503805,2240,2240,2240,2240,0
20240806,170100,51503805,2240,2240,2240,2240,0
20240806,170000,51503805,2240,2240,2240,2240,0
20240806,165900,51503805,2240,2240,2240,2240,0
20240806,165800,51503805,2240,2240,2240,2240,0
20240806,165700,51503805,2240,2240,2240,2240,0
20240806,165600,51503805,2240,2240,2240,2240,0
20240806,165500,51503805,2240,2240,2240,2240,0
20240806,165400,51503805,2240,2240,2240,2240,0
20240806,165300,51503805,2240,2240,2240,2240,1021
20240806,165200,51503805,2240,2240,2240,2240,0
20240806,165100,51503805,2240,2240,2240,2240,0
20240806,165000,51503805,2240,2240,2240,2240,0
20240806,164900,51503805,2240,2240,2240,2240,0
20240806,164800,51503805,2240,2240,2240,2240,0
20240806,164700,51503805,2240,2240,2240,2240,0
20240806,164600,51503805,2240,2240,2240,2240,0
20240806,164500,51503805,2240,2240,2240,2240,0
20240806,164400,51503805,2240,2240,2240,2240,0
20240806,164300,51503805,2240,2240,2240,2240,0
20240806,164200,51503805,2240,2240,2240,2240,0
20240806,164100,51503805,2240,2240,2240,2240,0
20240806,164000,51503805,2240,2240,2240,2240,0
20240806,163900,51503805,2240,2240,2240,2240,0
20240806,163800,51503805,2240,2240,2240,2240,0
20240806,163700,51503805,2240,2240,2240,2240,0
20240806,163600,51503805,2240,2240,2240,2240,0
20240806,163500,51503805,2240,2240,2240,2240,0
20240806,163400,51503805,2240,2240,2240,2240,0
20240806,163300,51503805,2240,2240,2240,2240,0
20240806,163200,51503805,2240,2240,2240,2240,0
20240806,163100,51503805,2240,2240,2240,2240,0
20240806,163000,51503805,2240,2240,2240,2240,0
20240806,162900,51503805,2240,2240,2240,2240,0
20240806,162800,51503805,2240,2240,2240,2240,0
20240806,162700,51503805,2240,2240,2240,2240,0
20240806,162600,51503805,2240,2240,2240,2240,0
20240806,162500,51503805,2240,2240,2240,2240,0
20240806,162400,51503805,2240,2240,2240,2240,0
20240806,162300,51503805,2240,2240,2240,2240,1021
20240806,162200,51503805,2240,2240,2240,2240,0
20240806,162100,51503805,2240,2240,2240,2240,0
20240806,162000,51503805,2240,2240,2240,2240,0
20240806,161900,51503805,2240,2240,2240,2240,0
20240806,161800,51503805,2240,2240,2240,2240,0
20240806,161700,51503805,2240,2240,2240,2240,0
20240806,161600,51503805,2240,2240,2240,2240,0
20240806,161500,51503805,2240,2240,2240,2240,0
20240806,161400,51503805,2240,2240,2240,2240,0
20240806,161300,51503805,2240,2240,2240,2240,0
20240806,161200,51503805,2240,2240,2240,2240,0
20240806,161100,51503805,2240,2240,2240,2240,0
20240806,161000,51503805,2240,2240,2240,2240,0
20240806,160900,51503805,2240,2240,2240,2240,0
20240806,160800,51503805,2240,2240,2240,2240,0
20240806,160700,51503805,2240,2240,2240,2240,0
20240806,160600,51503805,2240,2240,2240,2240,0
20240806,160500,51503805,2240,2240,2240,2240,0
20240806,160400,51503805,2240,2240,2240,2240,0
20240806,160300,51503805,2240,2240,2240,2240,0
20240806,160200,51503805,2240,2240,2240,2240,0
20240806,160100,51503805,2240,2240,2240,2240,0
20240806,160000,51503805,2240,2240,2240,2240,0
20240806,155900,51503805,2240,2240,2240,2240,0
20240806,155800,51503805,2240,2240,2240,2240,0
20240806,155700,51503805,2240,2240,2240,2240,0
20240806,155600,51503805,2240,2240,2240,2240,0
20240806,155500,51503805,2240,2240,2240,2240,0
20240806,155400,51503805,2240,2240,2240,2240,0
20240806,155300,51503805,2240,2240,2240,2240,1021
20240806,155200,51503805,2240,2240,2240,2240,0
20240806,155100,51503805,2240,2240,2240,2240,0
20240806,155000,51503805,2240,2240,2240,2240,0
20240806,154900,51503805,2240,2240,2240,2240,0
20240806,154800,51503805,2240,2240,2240,2240,0
20240806,154700,51503805,2240,2240,2240,2240,0
20240806,154600,51503805,2240,2240,2240,2240,0
20240806,154500,51503805,2240,2240,2240,2240,0
20240806,154400,51503805,2240,2240,2240,2240,0
20240806,154300,51503805,2240,2240,2240,2240,0
20240806,154200,51503805,2240,2240,2240,2240,0
20240806,154100,51503805,2240,2240,2240,2240,0
20240806,154000,51503805,2240,2240,2240,2240,0
20240806,153900,51503805,2240,2240,2240,2240,0
20240806,153800,51503805,2240,2240,2240,2240,0
20240806,153700,51503805,2240,2240,2240,2240,0
20240806,153600,51503805,2240,2240,2240,2240,0
20240806,153500,51503805,2240,2240,2240,2240,0
20240806,153400,51503805,2240,2240,2240,2240,0
20240806,153300,51503805,2240,2240,2240,2240,0
20240806,153200,51503805,2240,2240,2240,2240,0
20240806,153100,51503805,2240,2240,2240,2240,0
20240806,153000,51503805,2240,2240,2240,2240,1021
20240806,152900,49216765,2205,2205,2205,2205,0
20240806,152800,49216765,2205,2205,2205,2205,0
20240806,152700,49216765,2205,2205,2205,2205,0
20240806,152600,49216765,2205,2205,2205,2205,0
20240806,152500,49216765,2205,2205,2205,2205,0
20240806,152400,49216765,2205,2205,2205,2205,0
20240806,152300,49216765,2205,2205,2205,2205,0
20240806,152200,49216765,2205,2205,2205,2205,0
20240806,152100,49216765,2205,2205,2205,2205,0
20240806,152000,49216765,2205,2205,2205,2205,0
20240806,151900,49216765,2205,2205,2205,2205,0
20240806,151800,49216765,2205,2205,2205,2205,1
20240806,151700,49214560,2185,2185,2190,2185,79
20240806,151600,49041765,2230,2235,2235,2185,314
20240806,151500,48341585,2240,2250,2250,2240,4
20240806,151400,48332610,2200,2225,2260,2200,581
20240806,151300,47031150,2160,2230,2230,2160,774
20240806,151200,45310030,2205,2205,2205,2205,0
20240806,151100,45310030,2205,2170,2205,2170,372
20240806,151000,44495430,2160,2160,2160,2160,0
20240806,150900,44495430,2160,2160,2160,2160,0
20240806,150800,44495430,2160,2160,2160,2160,0
20240806,150700,44495430,2160,2160,2160,2160,2885
20240806,150600,38263830,2160,2155,2160,2155,437
20240806,150500,37321900,2150,2150,2150,2150,0
20240806,150400,37321900,2150,2150,2150,2150,5
20240806,150300,37311150,2140,2140,2140,2140,0
20240806,150200,37311150,2140,2140,2140,2140,0
20240806,150100,37311150,2140,2140,2140,2140,0
20240806,150000,37311150,2140,2140,2140,2140,0
20240806,145900,37311150,2140,2140,2140,2140,51
20240806,145800,37202010,2140,2140,2140,2140,0
20240806,145700,37202010,2140,2140,2140,2140,0
20240806,145600,37202010,2140,2140,2140,2140,0
20240806,145500,37202010,2140,2140,2140,2140,0
20240806,145400,37202010,2140,2140,2140,2140,0
20240806,145300,37202010,2140,2140,2140,2140,0
20240806,145200,37202010,2140,2140,2140,2140,0
20240806,145100,37202010,2140,2140,2140,2140,0
20240806,145000,37202010,2140,2140,2140,2140,0
20240806,144900,37202010,2140,2140,2140,2140,1
20240806,144800,37199870,2155,2155,2155,2155,95
20240806,144700,36995145,2140,2140,2140,2140,0
20240806,144600,36995145,2140,2140,2140,2140,0
20240806,144500,36995145,2140,2140,2140,2140,205
20240806,144400,36556445,2130,2130,2130,2130,0
20240806,144300,36556445,2130,2130,2130,2130,0
20240806,144200,36556445,2130,2130,2130,2130,0
20240806,144100,36556445,2130,2130,2130,2130,0
20240806,144000,36556445,2130,2130,2130,2130,0
20240806,143900,36556445,2130,2135,2135,2130,290
20240806,143800,35938735,2140,2140,2140,2140,2
20240806,143700,35934455,2140,2140,2140,2140,0
20240806,143600,35934455,2140,2140,2140,2140,0
20240806,143500,35934455,2140,2140,2140,2140,0
20240806,143400,35934455,2140,2140,2140,2140,2
20240806,143300,35930175,2135,2135,2135,2135,100
20240806,143200,35716675,2140,2140,2140,2140,0
20240806,143100,35716675,2140,2140,2140,2140,0
20240806,143000,35716675,2140,2140,2140,2140,2
20240806,142900,35712395,2135,2135,2135,2135,30
20240806,142800,35648345,2140,2140,2140,2140,0
20240806,142700,35648345,2140,2140,2140,2140,0
20240806,142600,35648345,2140,2140,2140,2140,2
20240806,142500,35644065,2140,2140,2140,2140,0
20240806,142400,35644065,2140,2140,2140,2140,0
20240806,142300,35644065,2140,2140,2140,2140,0
20240806,142200,35644065,2140,2140,2140,2140,2
20240806,142100,35639785,2135,2135,2135,2135,10
20240806,142000,35618435,2140,2140,2140,2140,2
20240806,141900,35614155,2140,2140,2140,2140,0
20240806,141800,35614155,2140,2140,2140,2140,2
20240806,141700,35609875,2135,2135,2135,2135,0
20240806,141600,35609875,2135,2135,2135,2135,80
20240806,141500,35439075,2140,2140,2140,2140,0
20240806,141400,35439075,2140,2140,2140,2140,3
20240806,141300,35432655,2140,2140,2140,2140,0
20240806,141200,35432655,2140,2140,2140,2140,0
20240806,141100,35432655,2140,2140,2140,2140,0
20240806,141000,35432655,2140,2140,2140,2140,3
20240806,140900,35426235,2140,2140,2140,2140,0
20240806,140800,35426235,2140,2140,2140,2140,0
20240806,140700,35426235,2140,2140,2140,2140,0
20240806,140600,35426235,2140,2140,2140,2140,3
20240806,140500,35419815,2140,2140,2140,2140,0
20240806,140400,35419815,2140,2140,2140,2140,0
20240806,140300,35419815,2140,2140,2140,2140,0
20240806,140200,35419815,2140,2140,2140,2140,3
20240806,140100,35413395,2140,2140,2140,2140,0
20240806,140000,35413395,2140,2140,2140,2140,0
20240806,135900,35413395,2140,2140,2140,2140,0
20240806,135800,35413395,2140,2140,2140,2140,3
20240806,135700,35406975,2140,2140,2140,2140,0
20240806,135600,35406975,2140,2140,2140,2140,0
20240806,135500,35406975,2140,2140,2140,2140,0
20240806,135400,35406975,2140,2140,2140,2140,3
20240806,135300,35400555,2140,2140,2140,2140,0
20240806,135200,35400555,2140,2140,2140,2140,0
20240806,135100,35400555,2140,2140,2140,2140,308
20240806,135000,34741435,2140,2140,2140,2140,3
20240806,134900,34735015,2140,2140,2140,2140,0
20240806,134800,34735015,2140,2140,2140,2140,0
20240806,134700,34735015,2140,2140,2140,2140,0
20240806,134600,34735015,2140,2140,2140,2135,5
20240806,134500,34724320,2140,2140,2140,2140,2
20240806,134400,34720040,2140,2140,2140,2140,0
20240806,134300,34720040,2140,2140,2140,2140,0
20240806,134200,34720040,2140,2140,2140,2140,3
20240806,134100,34713620,2140,2140,2140,2140,0
20240806,134000,34713620,2140,2140,2140,2140,0
20240806,133900,34713620,2140,2140,2140,2140,0
20240806,133800,34713620,2140,2140,2140,2140,3
20240806,133700,34707200,2130,2130,2130,2130,0
20240806,133600,34707200,2130,2130,2130,2130,0
20240806,133500,34707200,2130,2130,2130,2130,0
20240806,133400,34707200,2130,2130,2130,2130,0
20240806,133300,34707200,2130,2130,2130,2130,0
20240806,133200,34707200,2130,2130,2130,2130,0
20240806,133100,34707200,2130,2130,2130,2130,0
20240806,133000,34707200,2130,2130,2130,2130,0
20240806,132900,34707200,2130,2130,2130,2130,0
20240806,132800,34707200,2130,2130,2130,2130,1
20240806,132700,34705070,2130,2130,2130,2130,154
20240806,132600,34377050,2140,2140,2140,2140,0
20240806,132500,34377050,2140,2140,2140,2140,0
20240806,132400,34377050,2140,2140,2140,2140,0
20240806,132300,34377050,2140,2140,2140,2140,0
20240806,132200,34377050,2140,2140,2140,2140,0
20240806,132100,34377050,2140,2140,2140,2140,0
20240806,132000,34377050,2140,2140,2140,2140,0
20240806,131900,34377050,2140,2140,2140,2140,0
20240806,131800,34377050,2140,2140,2140,2140,0
20240806,131700,34377050,2140,2140,2140,2140,0
20240806,131600,34377050,2140,2140,2140,2140,0
20240806,131500,34377050,2140,2140,2140,2140,1
20240806,131400,34374910,2140,2140,2140,2140,0
20240806,131300,34374910,2140,2140,2140,2140,0
20240806,131200,34374910,2140,2140,2140,2140,0
20240806,131100,34374910,2140,2140,2140,2140,0
20240806,131000,34374910,2140,2140,2140,2140,0
20240806,130900,34374910,2140,2140,2140,2140,1
20240806,130800,34372770,2140,2140,2140,2140,0
20240806,130700,34372770,2140,2140,2140,2140,0
20240806,130600,34372770,2140,2140,2140,2140,0
20240806,130500,34372770,2140,2140,2140,2140,0
20240806,130400,34372770,2140,2140,2140,2140,0
20240806,130300,34372770,2140,2140,2140,2140,53
20240806,130200,34259350,2140,2140,2140,2140,168
20240806,130100,33899830,2140,2140,2140,2140,0
20240806,130000,33899830,2140,2140,2140,2140,0
20240806,125900,33899830,2140,2140,2140,2140,0
20240806,125800,33899830,2140,2135,2140,2135,191
20240806,125700,33491120,2135,2135,2135,2135,0
20240806,125600,33491120,2135,2135,2135,2135,0
20240806,125500,33491120,2135,2135,2135,2135,0
20240806,125400,33491120,2135,2135,2135,2135,0
20240806,125300,33491120,2135,2135,2135,2135,0
20240806,125200,33491120,2135,2135,2135,2135,0
20240806,125100,33491120,2135,2135,2135,2135,0
20240806,125000,33491120,2135,2135,2135,2135,0
20240806,124900,33491120,2135,2135,2135,2135,0
20240806,124800,33491120,2135,2135,2135,2135,0
20240806,124700,33491120,2135,2135,2135,2135,111
20240806,124600,33254135,2135,2135,2135,2135,0
20240806,124500,33254135,2135,2135,2135,2135,0
20240806,124400,33254135,2135,2135,2135,2135,0
20240806,124300,33254135,2135,2135,2135,2135,0
20240806,124200,33254135,2135,2135,2135,2135,0
20240806,124100,33254135,2135,2135,2135,2135,0
20240806,124000,33254135,2135,2135,2135,2135,0
20240806,123900,33254135,2135,2135,2135,2135,0
20240806,123800,33254135,2135,2135,2135,2135,0
20240806,123700,33254135,2135,2135,2135,2135,0
20240806,123600,33254135,2135,2135,2135,2135,0
20240806,123500,33254135,2135,2135,2135,2135,0
20240806,123400,33254135,2135,2135,2135,2135,0
20240806,123300,33254135,2135,2135,2135,2135,123
20240806,123200,32991530,2135,2135,2135,2135,0
20240806,123100,32991530,2135,2135,2135,2135,0
20240806,123000,32991530,2135,2135,2135,2135,0
20240806,122900,32991530,2135,2135,2135,2135,0
20240806,122800,32991530,2135,2135,2135,2135,0
20240806,122700,32991530,2135,2135,2135,2135,0
20240806,122600,32991530,2135,2135,2135,2135,0
20240806,122500,32991530,2135,2135,2135,2135,47
20240806,122400,32891185,2140,2140,2140,2140,0
20240806,122300,32891185,2140,2140,2140,2140,0
20240806,122200,32891185,2140,2140,2140,2140,0
20240806,122100,32891185,2140,2140,2140,2140,0
20240806,122000,32891185,2140,2140,2140,2140,0
20240806,121900,32891185,2140,2140,2140,2140,0
20240806,121800,32891185,2140,2140,2140,2140,0
20240806,121700,32891185,2140,2140,2140,2140,0
20240806,121600,32891185,2140,2140,2140,2140,0
20240806,121500,32891185,2140,2140,2140,2140,15
20240806,121400,32859085,2130,2130,2130,2130,0
20240806,121300,32859085,2130,2130,2130,2130,0
20240806,121200,32859085,2130,2130,2130,2130,0
20240806,121100,32859085,2130,2130,2130,2130,0
20240806,121000,32859085,2130,2130,2130,2130,0
20240806,120900,32859085,2130,2130,2130,2130,50
20240806,120800,32752585,2140,2140,2140,2140,0
20240806,120700,32752585,2140,2140,2140,2140,0
20240806,120600,32752585,2140,2140,2140,2140,100
20240806,120500,32538585,2140,2140,2140,2140,0
20240806,120400,32538585,2140,2140,2140,2140,0
20240806,120300,32538585,2140,2140,2140,2140,0
20240806,120200,32538585,2140,2140,2140,2140,0
20240806,120100,32538585,2140,2140,2140,2140,0
20240806,120000,32538585,2140,2140,2140,2140,30
20240806,115900,32474385,2140,2140,2140,2140,0
20240806,115800,32474385,2140,2140,2140,2140,0
20240806,115700,32474385,2140,2140,2140,2140,0
20240806,115600,32474385,2140,2140,2140,2140,300
20240806,115500,31832385,2155,2155,2155,2155,0
20240806,115400,31832385,2155,2140,2155,2140,52
20240806,115300,31721090,2150,2150,2150,2150,0
20240806,115200,31721090,2150,2150,2150,2150,0
20240806,115100,31721090,2150,2150,2150,2150,0
20240806,115000,31721090,2150,2150,2150,2150,0
20240806,114900,31721090,2150,2150,2150,2150,0
20240806,114800,31721090,2150,2150,2150,2150,0
20240806,114700,31721090,2150,2150,2150,2150,0
20240806,114600,31721090,2150,2150,2150,2150,0
20240806,114500,31721090,2150,2150,2150,2150,0
20240806,114400,31721090,2150,2150,2150,2150,50
20240806,114300,31613590,2155,2155,2155,2155,4
20240806,114200,31604970,2145,2145,2145,2145,50
20240806,114100,31497720,2155,2155,2155,2155,0
20240806,114000,31497720,2155,2155,2155,2155,0
20240806,113900,31497720,2155,2155,2155,2155,0
20240806,113800,31497720,2155,2155,2155,2155,0
20240806,113700,31497720,2155,2155,2155,2155,0
20240806,113600,31497720,2155,2155,2155,2155,4
20240806,113500,31489100,2155,2155,2155,2155,0
20240806,113400,31489100,2155,2155,2155,2155,0
20240806,113300,31489100,2155,2155,2155,2155,0
20240806,113200,31489100,2155,2155,2155,2155,0
20240806,113100,31489100,2155,2155,2155,2155,0
20240806,113000,31489100,2155,2155,2155,2155,0
20240806,112900,31489100,2155,2155,2155,2155,4
20240806,112800,31480480,2155,2155,2155,2155,0
20240806,112700,31480480,2155,2155,2155,2155,0
20240806,112600,31480480,2155,2155,2155,2155,0
20240806,112500,31480480,2155,2155,2155,2155,0
20240806,112400,31480480,2155,2155,2155,2155,0
20240806,112300,31480480,2155,2155,2155,2155,0
20240806,112200,31480480,2155,2155,2155,2155,504
20240806,112100,30394360,2155,2155,2155,2155,0
20240806,112000,30394360,2155,2155,2155,2155,0
20240806,111900,30394360,2155,2155,2155,2155,0
20240806,111800,30394360,2155,2155,2155,2155,0
20240806,111700,30394360,2155,2155,2155,2155,51
20240806,111600,30284455,2155,2155,2155,2155,0
20240806,111500,30284455,2155,2155,2155,2155,4
20240806,111400,30275835,2155,2155,2155,2155,0
20240806,111300,30275835,2155,2155,2155,2155,0
20240806,111200,30275835,2155,2155,2155,2155,0
20240806,111100,30275835,2155,2155,2155,2155,0
20240806,111000,30275835,2155,2155,2155,2155,0
20240806,110900,30275835,2155,2155,2155,2155,0
20240806,110800,30275835,2155,2155,2155,2155,4
20240806,110700,30267215,2145,2145,2145,2145,0
20240806,110600,30267215,2145,2145,2145,2145,0
20240806,110500,30267215,2145,2145,2145,2145,0
20240806,110400,30267215,2145,2145,2145,2145,26
20240806,110300,30211445,2145,2145,2145,2145,0
20240806,110200,30211445,2145,2145,2145,2145,50
20240806,110100,30104195,2150,2150,2150,2150,256
20240806,110000,29553795,2130,2130,2130,2130,0
20240806,105900,29553795,2130,2130,2130,2130,0
20240806,105800,29553795,2130,2130,2130,2130,0
20240806,105700,29553795,2130,2130,2130,2130,0
20240806,105600,29553795,2130,2130,2130,2130,0
20240806,105500,29553795,2130,2130,2130,2130,0
20240806,105400,29553795,2130,2125,2130,2125,483
20240806,105300,28527385,2125,2125,2125,2125,0
20240806,105200,28527385,2125,2125,2125,2125,0
20240806,105100,28527385,2125,2125,2125,2125,0
20240806,105000,28527385,2125,2125,2125,2125,0
20240806,104900,28527385,2125,2125,2125,2125,0
20240806,104800,28527385,2125,2125,2125,2125,0
20240806,104700,28527385,2125,2125,2125,2125,4
20240806,104600,28518885,2115,2115,2115,2115,0
20240806,104500,28518885,2115,2115,2115,2115,0
20240806,104400,28518885,2115,2115,2115,2115,0
20240806,104300,28518885,2115,2115,2115,2115,0
20240806,104200,28518885,2115,2115,2115,2115,4
20240806,104100,28510425,2120,2120,2120,2120,19
20240806,104000,28470145,2130,2130,2130,2130,5
20240806,103900,28459495,2130,2130,2130,2130,0
20240806,103800,28459495,2130,2130,2130,2130,0
20240806,103700,28459495,2130,2130,2130,2130,0
20240806,103600,28459495,2130,2130,2130,2130,0
20240806,103500,28459495,2130,2130,2130,2130,14
20240806,103400,28429675,2120,2120,2120,2120,27
20240806,103300,28372435,2130,2130,2130,2130,5
20240806,103200,28361785,2120,2120,2120,2120,0
20240806,103100,28361785,2120,2125,2125,2120,180
20240806,103000,27979710,2130,2130,2130,2130,4
20240806,102900,27971190,2145,2145,2145,2145,0
20240806,102800,27971190,2145,2145,2145,2145,0
20240806,102700,27971190,2145,2145,2145,2145,0
20240806,102600,27971190,2145,2145,2145,2145,5
20240806,102500,27960465,2145,2145,2145,2145,0
20240806,102400,27960465,2145,2145,2145,2145,0
20240806,102300,27960465,2145,2145,2145,2145,0
20240806,102200,27960465,2145,2145,2145,2145,0
20240806,102100,27960465,2145,2145,2145,2145,5
20240806,102000,27949740,2140,2140,2140,2140,0
20240806,101900,27949740,2140,2150,2150,2140,368
20240806,101800,27162170,2155,2155,2155,2155,0
20240806,101700,27162170,2155,2155,2155,2155,0
20240806,101600,27162170,2155,2155,2155,2155,0
20240806,101500,27162170,2155,2155,2155,2155,0
20240806,101400,27162170,2155,2155,2155,2155,0
20240806,101300,27162170,2155,2155,2155,2155,0
20240806,101200,27162170,2155,2155,2155,2155,5
20240806,101100,27151395,2155,2155,2155,2155,0
20240806,101000,27151395,2155,2155,2155,2155,1
20240806,100900,27149240,2155,2145,2155,2145,101
20240806,100800,26932585,2155,2155,2155,2155,0
20240806,100700,26932585,2155,2155,2155,2155,0
20240806,100600,26932585,2155,2155,2155,2155,0
20240806,100500,26932585,2155,2155,2155,2155,5
20240806,100400,26921810,2145,2150,2150,2145,61
20240806,100300,26790845,2155,2155,2155,2155,0
20240806,100200,26790845,2155,2155,2155,2155,0
20240806,100100,26790845,2155,2155,2155,2155,0
20240806,100000,26790845,2155,2155,2155,2150,5
20240806,095900,26780075,2155,2155,2155,2155,0
20240806,095800,26780075,2155,2155,2155,2155,25
20240806,095700,26726200,2155,2155,2155,2155,0
20240806,095600,26726200,2155,2155,2155,2155,0
20240806,095500,26726200,2155,2155,2155,2155,0
20240806,095400,26726200,2155,2155,2155,2155,3
20240806,095300,26719735,2155,2145,2155,2145,80
20240806,095200,26547535,2155,2155,2155,2155,50
20240806,095100,26439785,2155,2150,2155,2150,5
20240806,095000,26429015,2155,2155,2155,2155,10
20240806,094900,26407465,2150,2150,2150,2150,0
20240806,094800,26407465,2150,2150,2150,2150,0
20240806,094700,26407465,2150,2150,2150,2150,0
20240806,094600,26407465,2150,2150,2150,2150,0
20240806,094500,26407465,2150,2150,2150,2150,785
20240806,094400,24719715,2150,2150,2150,2150,5
20240806,094300,24708965,2150,2150,2150,2150,0
20240806,094200,24708965,2150,2150,2150,2150,139
20240806,094100,24410115,2150,2150,2150,2150,3
20240806,094000,24403665,2140,2140,2140,2140,107
20240806,093900,24174685,2140,2135,2140,2135,234
20240806,093800,23675050,2135,2135,2135,2135,0
20240806,093700,23675050,2135,2135,2135,2135,6
20240806,093600,23662240,2125,2125,2125,2125,0
20240806,093500,23662240,2125,2125,2125,2125,0
20240806,093400,23662240,2125,2125,2125,2125,150
20240806,093300,23343490,2125,2125,2125,2125,870
20240806,093200,21494740,2125,2125,2125,2125,580
20240806,093100,20262240,2125,2130,2130,2125,1080
20240806,093000,17966805,2155,2155,2155,2155,5
20240806,092900,17956030,2160,2160,2160,2160,0
20240806,092800,17956030,2160,2160,2160,2160,47
20240806,092700,17854510,2150,2135,2150,2135,534
20240806,092600,16713885,2135,2135,2135,2135,210
20240806,092500,16265535,2135,2135,2135,2135,10
20240806,092400,16244185,2135,2135,2135,2135,0
20240806,092300,16244185,2135,2135,2135,2135,0
20240806,092200,16244185,2135,2135,2135,2120,255
20240806,092100,15699855,2135,2135,2135,2135,5
20240806,092000,15689180,2135,2140,2140,2135,123
20240806,091900,15426570,2135,2135,2135,2135,35
20240806,091800,15351845,2175,2175,2175,2175,5
20240806,091700,15340970,2175,2175,2175,2175,0
20240806,091600,15340970,2175,2170,2175,2170,26
20240806,091500,15284450,2110,2110,2110,2110,0
20240806,091400,15284450,2110,2110,2110,2110,0
20240806,091300,15284450,2110,2110,2110,2110,0
20240806,091200,15284450,2110,2120,2120,2110,959
20240806,091100,13259285,2170,2125,2170,2115,235
20240806,091000,12757590,2105,2105,2105,2105,200
20240806,090900,12336590,2105,2105,2125,2105,3247
20240806,090800,5500370,2115,2115,2115,2115,14
20240806,090700,5470760,2115,2115,2115,2115,201
20240806,090600,5045645,2115,2115,2115,2115,0
20240806,090500,5045645,2115,2115,2115,2115,805
20240806,090400,3343070,2105,2105,2105,2105,0
20240806,090300,3343070,2105,2090,2115,2090,896
20240806,090200,1454745,2095,2080,2095,2080,180
20240806,090100,1079175,2070,2070,2070,2070,0
20240806,090000,1079175,2070,2005,2070,2005,535