KissMeData/263810/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,205400,265489470,3050,3050,3050,3050,3779
20240806,205300,265489470,3050,3050,3050,3050,0
20240806,205200,265489470,3050,3050,3050,3050,0
20240806,205100,265489470,3050,3050,3050,3050,0
20240806,205000,265489470,3050,3050,3050,3050,0
20240806,204900,265489470,3050,3050,3050,3050,0
20240806,204800,265489470,3050,3050,3050,3050,0
20240806,204700,265489470,3050,3050,3050,3050,0
20240806,204600,265489470,3050,3050,3050,3050,0
20240806,204500,265489470,3050,3050,3050,3050,0
20240806,204400,265489470,3050,3050,3050,3050,0
20240806,204300,265489470,3050,3050,3050,3050,0
20240806,204200,265489470,3050,3050,3050,3050,0
20240806,204100,265489470,3050,3050,3050,3050,0
20240806,204000,265489470,3050,3050,3050,3050,0
20240806,203900,265489470,3050,3050,3050,3050,0
20240806,203800,265489470,3050,3050,3050,3050,0
20240806,203700,265489470,3050,3050,3050,3050,0
20240806,203600,265489470,3050,3050,3050,3050,0
20240806,203500,265489470,3050,3050,3050,3050,0
20240806,203400,265489470,3050,3050,3050,3050,0
20240806,203300,265489470,3050,3050,3050,3050,0
20240806,203200,265489470,3050,3050,3050,3050,0
20240806,203100,265489470,3050,3050,3050,3050,0
20240806,203000,265489470,3050,3050,3050,3050,0
20240806,202900,265489470,3050,3050,3050,3050,0
20240806,202800,265489470,3050,3050,3050,3050,0
20240806,202700,265489470,3050,3050,3050,3050,0
20240806,202600,265489470,3050,3050,3050,3050,0
20240806,202500,265489470,3050,3050,3050,3050,0
20240806,202400,265489470,3050,3050,3050,3050,3779
20240806,202300,265489470,3050,3050,3050,3050,0
20240806,202200,265489470,3050,3050,3050,3050,0
20240806,202100,265489470,3050,3050,3050,3050,0
20240806,202000,265489470,3050,3050,3050,3050,0
20240806,201900,265489470,3050,3050,3050,3050,0
20240806,201800,265489470,3050,3050,3050,3050,0
20240806,201700,265489470,3050,3050,3050,3050,0
20240806,201600,265489470,3050,3050,3050,3050,0
20240806,201500,265489470,3050,3050,3050,3050,0
20240806,201400,265489470,3050,3050,3050,3050,0
20240806,201300,265489470,3050,3050,3050,3050,0
20240806,201200,265489470,3050,3050,3050,3050,0
20240806,201100,265489470,3050,3050,3050,3050,0
20240806,201000,265489470,3050,3050,3050,3050,0
20240806,200900,265489470,3050,3050,3050,3050,0
20240806,200800,265489470,3050,3050,3050,3050,0
20240806,200700,265489470,3050,3050,3050,3050,0
20240806,200600,265489470,3050,3050,3050,3050,0
20240806,200500,265489470,3050,3050,3050,3050,0
20240806,200400,265489470,3050,3050,3050,3050,0
20240806,200300,265489470,3050,3050,3050,3050,0
20240806,200200,265489470,3050,3050,3050,3050,0
20240806,200100,265489470,3050,3050,3050,3050,0
20240806,200000,265489470,3050,3050,3050,3050,0
20240806,195900,265489470,3050,3050,3050,3050,0
20240806,195800,265489470,3050,3050,3050,3050,0
20240806,195700,265489470,3050,3050,3050,3050,0
20240806,195600,265489470,3050,3050,3050,3050,0
20240806,195500,265489470,3050,3050,3050,3050,0
20240806,195400,265489470,3050,3050,3050,3050,3779
20240806,195300,265489470,3050,3050,3050,3050,0
20240806,195200,265489470,3050,3050,3050,3050,0
20240806,195100,265489470,3050,3050,3050,3050,0
20240806,195000,265489470,3050,3050,3050,3050,0
20240806,194900,265489470,3050,3050,3050,3050,0
20240806,194800,265489470,3050,3050,3050,3050,0
20240806,194700,265489470,3050,3050,3050,3050,0
20240806,194600,265489470,3050,3050,3050,3050,0
20240806,194500,265489470,3050,3050,3050,3050,0
20240806,194400,265489470,3050,3050,3050,3050,0
20240806,194300,265489470,3050,3050,3050,3050,0
20240806,194200,265489470,3050,3050,3050,3050,0
20240806,194100,265489470,3050,3050,3050,3050,0
20240806,194000,265489470,3050,3050,3050,3050,0
20240806,193900,265489470,3050,3050,3050,3050,0
20240806,193800,265489470,3050,3050,3050,3050,0
20240806,193700,265489470,3050,3050,3050,3050,0
20240806,193600,265489470,3050,3050,3050,3050,0
20240806,193500,265489470,3050,3050,3050,3050,0
20240806,193400,265489470,3050,3050,3050,3050,0
20240806,193300,265489470,3050,3050,3050,3050,0
20240806,193200,265489470,3050,3050,3050,3050,0
20240806,193100,265489470,3050,3050,3050,3050,0
20240806,193000,265489470,3050,3050,3050,3050,0
20240806,192900,265489470,3050,3050,3050,3050,0
20240806,192800,265489470,3050,3050,3050,3050,0
20240806,192700,265489470,3050,3050,3050,3050,0
20240806,192600,265489470,3050,3050,3050,3050,0
20240806,192500,265489470,3050,3050,3050,3050,0
20240806,192400,265489470,3050,3050,3050,3050,3779
20240806,192300,265489470,3050,3050,3050,3050,0
20240806,192200,265489470,3050,3050,3050,3050,0
20240806,192100,265489470,3050,3050,3050,3050,0
20240806,192000,265489470,3050,3050,3050,3050,0
20240806,191900,265489470,3050,3050,3050,3050,0
20240806,191800,265489470,3050,3050,3050,3050,0
20240806,191700,265489470,3050,3050,3050,3050,0
20240806,191600,265489470,3050,3050,3050,3050,0
20240806,191500,265489470,3050,3050,3050,3050,0
20240806,191400,265489470,3050,3050,3050,3050,0
20240806,191300,265489470,3050,3050,3050,3050,0
20240806,191200,265489470,3050,3050,3050,3050,0
20240806,191100,265489470,3050,3050,3050,3050,0
20240806,191000,265489470,3050,3050,3050,3050,0
20240806,190900,265489470,3050,3050,3050,3050,0
20240806,190800,265489470,3050,3050,3050,3050,0
20240806,190700,265489470,3050,3050,3050,3050,0
20240806,190600,265489470,3050,3050,3050,3050,0
20240806,190500,265489470,3050,3050,3050,3050,0
20240806,190400,265489470,3050,3050,3050,3050,0
20240806,190300,265489470,3050,3050,3050,3050,0
20240806,190200,265489470,3050,3050,3050,3050,0
20240806,190100,265489470,3050,3050,3050,3050,0
20240806,190000,265489470,3050,3050,3050,3050,0
20240806,185900,265489470,3050,3050,3050,3050,0
20240806,185800,265489470,3050,3050,3050,3050,0
20240806,185700,265489470,3050,3050,3050,3050,0
20240806,185600,265489470,3050,3050,3050,3050,0
20240806,185500,265489470,3050,3050,3050,3050,0
20240806,185400,265489470,3050,3050,3050,3050,3779
20240806,185300,265489470,3050,3050,3050,3050,0
20240806,185200,265489470,3050,3050,3050,3050,0
20240806,185100,265489470,3050,3050,3050,3050,0
20240806,185000,265489470,3050,3050,3050,3050,0
20240806,184900,265489470,3050,3050,3050,3050,0
20240806,184800,265489470,3050,3050,3050,3050,0
20240806,184700,265489470,3050,3050,3050,3050,0
20240806,184600,265489470,3050,3050,3050,3050,0
20240806,184500,265489470,3050,3050,3050,3050,0
20240806,184400,265489470,3050,3050,3050,3050,0
20240806,184300,265489470,3050,3050,3050,3050,0
20240806,184200,265489470,3050,3050,3050,3050,0
20240806,184100,265489470,3050,3050,3050,3050,0
20240806,184000,265489470,3050,3050,3050,3050,0
20240806,183900,265489470,3050,3050,3050,3050,0
20240806,183800,265489470,3050,3050,3050,3050,0
20240806,183700,265489470,3050,3050,3050,3050,0
20240806,183600,265489470,3050,3050,3050,3050,0
20240806,183500,265489470,3050,3050,3050,3050,0
20240806,183400,265489470,3050,3050,3050,3050,0
20240806,183300,265489470,3050,3050,3050,3050,0
20240806,183200,265489470,3050,3050,3050,3050,0
20240806,183100,265489470,3050,3050,3050,3050,0
20240806,183000,265489470,3050,3050,3050,3050,0
20240806,182900,265489470,3050,3050,3050,3050,0
20240806,182800,265489470,3050,3050,3050,3050,0
20240806,182700,265489470,3050,3050,3050,3050,0
20240806,182600,265489470,3050,3050,3050,3050,0
20240806,182500,265489470,3050,3050,3050,3050,0
20240806,182400,265489470,3050,3050,3050,3050,3779
20240806,182300,265489470,3050,3050,3050,3050,0
20240806,182200,265489470,3050,3050,3050,3050,0
20240806,182100,265489470,3050,3050,3050,3050,0
20240806,182000,265489470,3050,3050,3050,3050,0
20240806,181900,265489470,3050,3050,3050,3050,0
20240806,181800,265489470,3050,3050,3050,3050,0
20240806,181700,265489470,3050,3050,3050,3050,0
20240806,181600,265489470,3050,3050,3050,3050,0
20240806,181500,265489470,3050,3050,3050,3050,0
20240806,181400,265489470,3050,3050,3050,3050,0
20240806,181300,265489470,3050,3050,3050,3050,0
20240806,181200,265489470,3050,3050,3050,3050,0
20240806,181100,265489470,3050,3050,3050,3050,0
20240806,181000,265489470,3050,3050,3050,3050,0
20240806,180900,265489470,3050,3050,3050,3050,0
20240806,180800,265489470,3050,3050,3050,3050,0
20240806,180700,265489470,3050,3050,3050,3050,0
20240806,180600,265489470,3050,3050,3050,3050,0
20240806,180500,265489470,3050,3050,3050,3050,0
20240806,180400,265489470,3050,3050,3050,3050,0
20240806,180300,265489470,3050,3050,3050,3050,0
20240806,180200,265489470,3050,3050,3050,3050,0
20240806,180100,265489470,3050,3050,3050,3050,0
20240806,180000,265489470,3050,3050,3050,3050,0
20240806,175900,265489470,3050,3050,3050,3050,0
20240806,175800,265489470,3050,3050,3050,3050,0
20240806,175700,265489470,3050,3050,3050,3050,0
20240806,175600,265489470,3050,3050,3050,3050,0
20240806,175500,265489470,3050,3050,3050,3050,0
20240806,175400,265489470,3050,3050,3050,3050,3779
20240806,175300,265489470,3050,3050,3050,3050,0
20240806,175200,265489470,3050,3050,3050,3050,0
20240806,175100,265489470,3050,3050,3050,3050,0
20240806,175000,265489470,3050,3050,3050,3050,0
20240806,174900,265489470,3050,3050,3050,3050,0
20240806,174800,265489470,3050,3050,3050,3050,0
20240806,174700,265489470,3050,3050,3050,3050,0
20240806,174600,265489470,3050,3050,3050,3050,0
20240806,174500,265489470,3050,3050,3050,3050,0
20240806,174400,265489470,3050,3050,3050,3050,0
20240806,174300,265489470,3050,3050,3050,3050,0
20240806,174200,265489470,3050,3050,3050,3050,0
20240806,174100,265489470,3050,3050,3050,3050,0
20240806,174000,265489470,3050,3050,3050,3050,0
20240806,173900,265489470,3050,3050,3050,3050,0
20240806,173800,265489470,3050,3050,3050,3050,0
20240806,173700,265489470,3050,3050,3050,3050,0
20240806,173600,265489470,3050,3050,3050,3050,0
20240806,173500,265489470,3050,3050,3050,3050,0
20240806,173400,265489470,3050,3050,3050,3050,0
20240806,173300,265489470,3050,3050,3050,3050,0
20240806,173200,265489470,3050,3050,3050,3050,0
20240806,173100,265489470,3050,3050,3050,3050,0
20240806,173000,265489470,3050,3050,3050,3050,0
20240806,172900,265489470,3050,3050,3050,3050,0
20240806,172800,265489470,3050,3050,3050,3050,0
20240806,172700,265489470,3050,3050,3050,3050,0
20240806,172600,265489470,3050,3050,3050,3050,0
20240806,172500,265489470,3050,3050,3050,3050,0
20240806,172400,265489470,3050,3050,3050,3050,3779
20240806,172300,265489470,3050,3050,3050,3050,0
20240806,172200,265489470,3050,3050,3050,3050,0
20240806,172100,265489470,3050,3050,3050,3050,0
20240806,172000,265489470,3050,3050,3050,3050,0
20240806,171900,265489470,3050,3050,3050,3050,0
20240806,171800,265489470,3050,3050,3050,3050,0
20240806,171700,265489470,3050,3050,3050,3050,0
20240806,171600,265489470,3050,3050,3050,3050,0
20240806,171500,265489470,3050,3050,3050,3050,0
20240806,171400,265489470,3050,3050,3050,3050,0
20240806,171300,265489470,3050,3050,3050,3050,0
20240806,171200,265489470,3050,3050,3050,3050,0
20240806,171100,265489470,3050,3050,3050,3050,0
20240806,171000,265489470,3050,3050,3050,3050,0
20240806,170900,265489470,3050,3050,3050,3050,0
20240806,170800,265489470,3050,3050,3050,3050,0
20240806,170700,265489470,3050,3050,3050,3050,0
20240806,170600,265489470,3050,3050,3050,3050,0
20240806,170500,265489470,3050,3050,3050,3050,0
20240806,170400,265489470,3050,3050,3050,3050,0
20240806,170300,265489470,3050,3050,3050,3050,0
20240806,170200,265489470,3050,3050,3050,3050,0
20240806,170100,265489470,3050,3050,3050,3050,0
20240806,170000,265489470,3050,3050,3050,3050,0
20240806,165900,265489470,3050,3050,3050,3050,0
20240806,165800,265489470,3050,3050,3050,3050,0
20240806,165700,265489470,3050,3050,3050,3050,0
20240806,165600,265489470,3050,3050,3050,3050,0
20240806,165500,265489470,3050,3050,3050,3050,0
20240806,165400,265489470,3050,3050,3050,3050,3779
20240806,165300,265489470,3050,3050,3050,3050,0
20240806,165200,265489470,3050,3050,3050,3050,0
20240806,165100,265489470,3050,3050,3050,3050,0
20240806,165000,265489470,3050,3050,3050,3050,0
20240806,164900,265489470,3050,3050,3050,3050,0
20240806,164800,265489470,3050,3050,3050,3050,0
20240806,164700,265489470,3050,3050,3050,3050,0
20240806,164600,265489470,3050,3050,3050,3050,0
20240806,164500,265489470,3050,3050,3050,3050,0
20240806,164400,265489470,3050,3050,3050,3050,0
20240806,164300,265489470,3050,3050,3050,3050,0
20240806,164200,265489470,3050,3050,3050,3050,0
20240806,164100,265489470,3050,3050,3050,3050,0
20240806,164000,265489470,3050,3050,3050,3050,0
20240806,163900,265489470,3050,3050,3050,3050,0
20240806,163800,265489470,3050,3050,3050,3050,0
20240806,163700,265489470,3050,3050,3050,3050,0
20240806,163600,265489470,3050,3050,3050,3050,0
20240806,163500,265489470,3050,3050,3050,3050,0
20240806,163400,265489470,3050,3050,3050,3050,0
20240806,163300,265489470,3050,3050,3050,3050,0
20240806,163200,265489470,3050,3050,3050,3050,0
20240806,163100,265489470,3050,3050,3050,3050,0
20240806,163000,265489470,3050,3050,3050,3050,0
20240806,162900,265489470,3050,3050,3050,3050,0
20240806,162800,265489470,3050,3050,3050,3050,0
20240806,162700,265489470,3050,3050,3050,3050,0
20240806,162600,265489470,3050,3050,3050,3050,0
20240806,162500,265489470,3050,3050,3050,3050,0
20240806,162400,265489470,3050,3050,3050,3050,3779
20240806,162300,265489470,3050,3050,3050,3050,0
20240806,162200,265489470,3050,3050,3050,3050,0
20240806,162100,265489470,3050,3050,3050,3050,0
20240806,162000,265489470,3050,3050,3050,3050,0
20240806,161900,265489470,3050,3050,3050,3050,0
20240806,161800,265489470,3050,3050,3050,3050,0
20240806,161700,265489470,3050,3050,3050,3050,0
20240806,161600,265489470,3050,3050,3050,3050,0
20240806,161500,265489470,3050,3050,3050,3050,0
20240806,161400,265489470,3050,3050,3050,3050,0
20240806,161300,265489470,3050,3050,3050,3050,0
20240806,161200,265489470,3050,3050,3050,3050,0
20240806,161100,265489470,3050,3050,3050,3050,0
20240806,161000,265489470,3050,3050,3050,3050,0
20240806,160900,265489470,3050,3050,3050,3050,0
20240806,160800,265489470,3050,3050,3050,3050,0
20240806,160700,265489470,3050,3050,3050,3050,0
20240806,160600,265489470,3050,3050,3050,3050,0
20240806,160500,265489470,3050,3050,3050,3050,0
20240806,160400,265489470,3050,3050,3050,3050,0
20240806,160300,265489470,3050,3050,3050,3050,0
20240806,160200,265489470,3050,3050,3050,3050,0
20240806,160100,265489470,3050,3050,3050,3050,0
20240806,160000,265489470,3050,3050,3050,3050,0
20240806,155900,265489470,3050,3050,3050,3050,0
20240806,155800,265489470,3050,3050,3050,3050,0
20240806,155700,265489470,3050,3050,3050,3050,0
20240806,155600,265489470,3050,3050,3050,3050,0
20240806,155500,265489470,3050,3050,3050,3050,0
20240806,155400,265489470,3050,3050,3050,3050,3779
20240806,155300,265489470,3050,3050,3050,3050,0
20240806,155200,265489470,3050,3050,3050,3050,0
20240806,155100,265489470,3050,3050,3050,3050,0
20240806,155000,265489470,3050,3050,3050,3050,0
20240806,154900,265489470,3050,3050,3050,3050,0
20240806,154800,265489470,3050,3050,3050,3050,0
20240806,154700,265489470,3050,3050,3050,3050,0
20240806,154600,265489470,3050,3050,3050,3050,0
20240806,154500,265489470,3050,3050,3050,3050,0
20240806,154400,265489470,3050,3050,3050,3050,0
20240806,154300,265489470,3050,3050,3050,3050,0
20240806,154200,265489470,3050,3050,3050,3050,0
20240806,154100,265489470,3050,3050,3050,3050,0
20240806,154000,265489470,3050,3050,3050,3050,0
20240806,153900,265489470,3050,3050,3050,3050,0
20240806,153800,265489470,3050,3050,3050,3050,0
20240806,153700,265489470,3050,3050,3050,3050,0
20240806,153600,265489470,3050,3050,3050,3050,0
20240806,153500,265489470,3050,3050,3050,3050,0
20240806,153400,265489470,3050,3050,3050,3050,0
20240806,153300,265489470,3050,3050,3050,3050,0
20240806,153200,265489470,3050,3050,3050,3050,0
20240806,153100,265489470,3050,3050,3050,3050,0
20240806,153000,265489470,3050,3050,3050,3050,3779
20240806,152900,253963520,3055,3055,3055,3055,0
20240806,152800,253963520,3055,3055,3055,3055,0
20240806,152700,253963520,3055,3055,3055,3055,0
20240806,152600,253963520,3055,3055,3055,3055,0
20240806,152500,253963520,3055,3055,3055,3055,0
20240806,152400,253963520,3055,3055,3055,3055,0
20240806,152300,253963520,3055,3055,3055,3055,0
20240806,152200,253963520,3055,3055,3055,3055,0
20240806,152100,253963520,3055,3055,3055,3055,0
20240806,152000,253963520,3055,3055,3055,3055,0
20240806,151900,253963520,3055,3030,3055,3030,215
20240806,151800,253311970,3030,3055,3065,3030,2984
20240806,151700,244237985,3055,3055,3055,3055,20
20240806,151600,244176885,3065,3065,3065,3065,14
20240806,151500,244133975,3065,3065,3065,3065,0
20240806,151400,244133975,3065,3065,3065,3065,0
20240806,151300,244133975,3065,3065,3065,3065,0
20240806,151200,244133975,3065,3065,3065,3065,2
20240806,151100,244127845,3055,3055,3055,3055,7
20240806,151000,244106460,3065,3065,3065,3065,0
20240806,150900,244106460,3065,3065,3065,3065,2
20240806,150800,244100330,3055,3055,3055,3055,38
20240806,150700,243984240,3065,3065,3065,3065,0
20240806,150600,243984240,3065,3065,3065,3065,0
20240806,150500,243984240,3065,3065,3065,3065,0
20240806,150400,243984240,3065,3065,3065,3065,0
20240806,150300,243984240,3065,3065,3065,3065,1
20240806,150200,243981175,3050,3065,3065,3050,646
20240806,150100,242007655,3055,3055,3065,3050,496
20240806,150000,240491995,3065,3065,3065,3065,1
20240806,145900,240488930,3055,3055,3055,3055,506
20240806,145800,238943100,3065,3065,3065,3065,1
20240806,145700,238940035,3060,3050,3060,3050,1360
20240806,145600,234787485,3050,3050,3050,3050,116
20240806,145500,234433685,3055,3055,3055,3055,0
20240806,145400,234433685,3055,3055,3055,3055,0
20240806,145300,234433685,3055,3055,3055,3055,0
20240806,145200,234433685,3055,3055,3055,3055,0
20240806,145100,234433685,3055,3055,3055,3055,0
20240806,145000,234433685,3055,3055,3055,3055,0
20240806,144900,234433685,3055,3055,3055,3055,115
20240806,144800,234082360,3055,3055,3055,3055,3
20240806,144700,234073195,3060,3060,3060,3060,0
20240806,144600,234073195,3060,3060,3060,3060,0
20240806,144500,234073195,3060,3060,3060,3060,0
20240806,144400,234073195,3060,3060,3060,3060,1
20240806,144300,234070135,3060,3060,3060,3060,0
20240806,144200,234070135,3060,3060,3060,3060,0
20240806,144100,234070135,3060,3060,3060,3060,0
20240806,144000,234070135,3060,3060,3060,3060,0
20240806,143900,234070135,3060,3060,3060,3060,0
20240806,143800,234070135,3060,3060,3060,3060,0
20240806,143700,234070135,3060,3055,3060,3055,81
20240806,143600,233822675,3055,3055,3055,3055,0
20240806,143500,233822675,3055,3055,3055,3050,629
20240806,143400,231902205,3050,3050,3050,3050,0
20240806,143300,231902205,3050,3055,3055,3050,1203
20240806,143200,228231305,3060,3060,3060,3060,0
20240806,143100,228231305,3060,3060,3060,3060,1
20240806,143000,228228245,3055,3055,3055,3055,182
20240806,142900,227672235,3060,3060,3060,3060,0
20240806,142800,227672235,3060,3060,3060,3060,0
20240806,142700,227672235,3060,3060,3060,3060,0
20240806,142600,227672235,3060,3055,3060,3055,430
20240806,142500,226358580,3055,3055,3055,3055,600
20240806,142400,224525580,3055,3055,3055,3055,0
20240806,142300,224525580,3055,3040,3055,3040,101
20240806,142200,224218525,3055,3055,3055,3055,0
20240806,142100,224218525,3055,3055,3055,3055,1
20240806,142000,224215470,3040,3040,3040,3040,0
20240806,141900,224215470,3040,3040,3040,3040,0
20240806,141800,224215470,3040,3040,3040,3040,117
20240806,141700,223859790,3055,3055,3055,3055,0
20240806,141600,223859790,3055,3055,3055,3055,0
20240806,141500,223859790,3055,3055,3055,3055,0
20240806,141400,223859790,3055,3055,3055,3055,0
20240806,141300,223859790,3055,3055,3055,3055,1
20240806,141200,223856735,3045,3045,3045,3045,153
20240806,141100,223390850,3055,3055,3055,3055,0
20240806,141000,223390850,3055,3055,3055,3055,0
20240806,140900,223390850,3055,3055,3055,3055,0
20240806,140800,223390850,3055,3055,3055,3055,0
20240806,140700,223390850,3055,3055,3055,3055,0
20240806,140600,223390850,3055,3055,3055,3055,0
20240806,140500,223390850,3055,3055,3055,3055,0
20240806,140400,223390850,3055,3055,3055,3055,0
20240806,140300,223390850,3055,3055,3055,3055,0
20240806,140200,223390850,3055,3055,3055,3055,0
20240806,140100,223390850,3055,3055,3055,3055,0
20240806,140000,223390850,3055,3055,3055,3055,0
20240806,135900,223390850,3055,3055,3055,3055,0
20240806,135800,223390850,3055,3055,3055,3055,1
20240806,135700,223387795,3045,3045,3045,3045,77
20240806,135600,223153330,3055,3035,3055,3035,404
20240806,135500,221921140,3050,3050,3050,3050,0
20240806,135400,221921140,3050,3050,3050,3050,0
20240806,135300,221921140,3050,3050,3050,3050,2
20240806,135200,221915040,3050,3050,3050,3050,1
20240806,135100,221911990,3035,3035,3035,3035,1701
20240806,135000,216749455,3050,3050,3050,3050,0
20240806,134900,216749455,3050,3050,3050,3050,0
20240806,134800,216749455,3050,3050,3050,3050,0
20240806,134700,216749455,3050,3050,3050,3050,0
20240806,134600,216749455,3050,3050,3050,3050,0
20240806,134500,216749455,3050,3050,3050,3050,0
20240806,134400,216749455,3050,3035,3050,3035,272
20240806,134300,215923905,3050,3050,3050,3050,0
20240806,134200,215923905,3050,3050,3050,3050,0
20240806,134100,215923905,3050,3050,3050,3050,0
20240806,134000,215923905,3050,3050,3050,3050,0
20240806,133900,215923905,3050,3050,3050,3050,1
20240806,133800,215920855,3055,3055,3055,3055,0
20240806,133700,215920855,3055,3035,3055,3030,152
20240806,133600,215459735,3060,3050,3060,3050,22
20240806,133500,215392435,3050,3050,3050,3050,0
20240806,133400,215392435,3050,3070,3070,3040,7500
20240806,133300,192538155,3085,3085,3085,3085,0
20240806,133200,192538155,3085,3085,3085,3085,0
20240806,133100,192538155,3085,3085,3085,3085,0
20240806,133000,192538155,3085,3080,3085,3080,21
20240806,132900,192473470,3085,3085,3085,3085,43
20240806,132800,192340815,3085,3085,3085,3085,0
20240806,132700,192340815,3085,3085,3085,3085,43
20240806,132600,192208160,3085,3085,3085,3085,0
20240806,132500,192208160,3085,3085,3085,3085,0
20240806,132400,192208160,3085,3085,3085,3085,0
20240806,132300,192208160,3085,3085,3085,3085,0
20240806,132200,192208160,3085,3085,3085,3085,0
20240806,132100,192208160,3085,3085,3085,3085,53
20240806,132000,192044655,3085,3085,3085,3085,0
20240806,131900,192044655,3085,3085,3085,3085,0
20240806,131800,192044655,3085,3085,3085,3085,0
20240806,131700,192044655,3085,3085,3085,3085,0
20240806,131600,192044655,3085,3085,3085,3085,0
20240806,131500,192044655,3085,3085,3085,3085,0
20240806,131400,192044655,3085,3085,3085,3085,0
20240806,131300,192044655,3085,3085,3085,3085,0
20240806,131200,192044655,3085,3085,3085,3085,0
20240806,131100,192044655,3085,3085,3085,3085,0
20240806,131000,192044655,3085,3085,3085,3085,0
20240806,130900,192044655,3085,3085,3085,3085,0
20240806,130800,192044655,3085,3085,3085,3085,0
20240806,130700,192044655,3085,3085,3085,3085,0
20240806,130600,192044655,3085,3085,3085,3085,0
20240806,130500,192044655,3085,3085,3085,3085,0
20240806,130400,192044655,3085,3085,3085,3085,5
20240806,130300,192029230,3090,3090,3090,3090,0
20240806,130200,192029230,3090,3090,3090,3090,0
20240806,130100,192029230,3090,3090,3090,3090,0
20240806,130000,192029230,3090,3090,3090,3090,0
20240806,125900,192029230,3090,3090,3090,3090,0
20240806,125800,192029230,3090,3090,3090,3090,0
20240806,125700,192029230,3090,3090,3090,3090,0
20240806,125600,192029230,3090,3090,3090,3090,0
20240806,125500,192029230,3090,3075,3090,3075,32
20240806,125400,191930805,3075,3075,3075,3075,0
20240806,125300,191930805,3075,3075,3075,3075,34
20240806,125200,191826255,3075,3075,3075,3075,0
20240806,125100,191826255,3075,3075,3075,3075,0
20240806,125000,191826255,3075,3075,3075,3075,0
20240806,124900,191826255,3075,3075,3075,3075,2
20240806,124800,191820105,3070,3070,3070,3070,0
20240806,124700,191820105,3070,3070,3070,3070,40
20240806,124600,191697305,3070,3070,3070,3070,0
20240806,124500,191697305,3070,3070,3070,3070,460
20240806,124400,190285105,3070,3070,3070,3070,27
20240806,124300,190202215,3070,3070,3070,3070,0
20240806,124200,190202215,3070,3070,3070,3070,151
20240806,124100,189738645,3070,3070,3070,3070,0
20240806,124000,189738645,3070,3070,3070,3070,0
20240806,123900,189738645,3070,3070,3070,3070,122
20240806,123800,189364105,3075,3075,3075,3075,0
20240806,123700,189364105,3075,3075,3075,3075,19
20240806,123600,189305680,3070,3070,3070,3070,0
20240806,123500,189305680,3070,3070,3070,3070,0
20240806,123400,189305680,3070,3070,3070,3070,8
20240806,123300,189281120,3095,3095,3095,3095,0
20240806,123200,189281120,3095,3070,3095,3070,936
20240806,123100,186406830,3055,3055,3055,3055,0
20240806,123000,186406830,3055,3055,3055,3055,0
20240806,122900,186406830,3055,3055,3055,3055,0
20240806,122800,186406830,3055,3055,3055,3055,0
20240806,122700,186406830,3055,3055,3055,3055,22
20240806,122600,186339620,3075,3075,3075,3075,0
20240806,122500,186339620,3075,3075,3075,3075,0
20240806,122400,186339620,3075,3075,3075,3075,0
20240806,122300,186339620,3075,3075,3075,3075,0
20240806,122200,186339620,3075,3065,3075,3065,657
20240806,122100,184323620,3060,3060,3060,3060,0
20240806,122000,184323620,3060,3060,3060,3060,40
20240806,121900,184201220,3070,3070,3070,3070,0
20240806,121800,184201220,3070,3070,3070,3070,0
20240806,121700,184201220,3070,3065,3070,3065,134
20240806,121600,183790500,3065,3065,3065,3065,0
20240806,121500,183790500,3065,3065,3065,3065,0
20240806,121400,183790500,3065,3065,3065,3065,0
20240806,121300,183790500,3065,3065,3065,3065,0
20240806,121200,183790500,3065,3065,3065,3065,0
20240806,121100,183790500,3065,3065,3065,3065,0
20240806,121000,183790500,3065,3065,3065,3065,0
20240806,120900,183790500,3065,3065,3065,3065,0
20240806,120800,183790500,3065,3065,3065,3065,0
20240806,120700,183790500,3065,3065,3065,3065,0
20240806,120600,183790500,3065,3060,3065,3060,79
20240806,120500,183548740,3065,3065,3065,3065,0
20240806,120400,183548740,3065,3065,3065,3065,0
20240806,120300,183548740,3065,3065,3065,3065,415
20240806,120200,182276765,3070,3070,3070,3070,0
20240806,120100,182276765,3070,3070,3070,3070,0
20240806,120000,182276765,3070,3070,3070,3070,0
20240806,115900,182276765,3070,3065,3070,3065,2057
20240806,115800,175971780,3070,3070,3070,3070,2
20240806,115700,175965640,3065,3065,3065,3065,245
20240806,115600,175214715,3065,3065,3065,3065,0
20240806,115500,175214715,3065,3065,3065,3065,0
20240806,115400,175214715,3065,3065,3065,3065,0
20240806,115300,175214715,3065,3065,3065,3065,0
20240806,115200,175214715,3065,3065,3065,3065,0
20240806,115100,175214715,3065,3065,3065,3065,1
20240806,115000,175211650,3060,3060,3060,3060,204
20240806,114900,174587410,3065,3065,3065,3065,0
20240806,114800,174587410,3065,3065,3065,3065,0
20240806,114700,174587410,3065,3065,3065,3065,0
20240806,114600,174587410,3065,3065,3065,3065,0
20240806,114500,174587410,3065,3050,3065,3050,2
20240806,114400,174581295,3060,3060,3060,3060,0
20240806,114300,174581295,3060,3060,3060,3060,0
20240806,114200,174581295,3060,3060,3060,3060,1
20240806,114100,174578235,3065,3065,3065,3065,0
20240806,114000,174578235,3065,3060,3065,3060,42
20240806,113900,174449710,3055,3055,3055,3055,0
20240806,113800,174449710,3055,3055,3055,3055,0
20240806,113700,174449710,3055,3055,3055,3055,0
20240806,113600,174449710,3055,3055,3055,3055,0
20240806,113500,174449710,3055,3060,3060,3055,159
20240806,113400,173963490,3065,3065,3065,3065,0
20240806,113300,173963490,3065,3065,3065,3065,0
20240806,113200,173963490,3065,3065,3065,3065,0
20240806,113100,173963490,3065,3065,3065,3065,1
20240806,113000,173960425,3060,3055,3060,3055,485
20240806,112900,172478195,3055,3055,3055,3055,0
20240806,112800,172478195,3055,3055,3055,3055,0
20240806,112700,172478195,3055,3055,3055,3055,0
20240806,112600,172478195,3055,3055,3055,3055,0
20240806,112500,172478195,3055,3055,3055,3055,0
20240806,112400,172478195,3055,3055,3055,3055,0
20240806,112300,172478195,3055,3055,3055,3055,0
20240806,112200,172478195,3055,3055,3055,3055,0
20240806,112100,172478195,3055,3055,3055,3055,0
20240806,112000,172478195,3055,3055,3055,3055,0
20240806,111900,172478195,3055,3055,3055,3055,2
20240806,111800,172472085,3030,3030,3030,3030,0
20240806,111700,172472085,3030,3035,3035,3030,234
20240806,111600,171763060,3050,3050,3050,3050,0
20240806,111500,171763060,3050,3050,3050,3050,2
20240806,111400,171756960,3035,3035,3035,3035,0
20240806,111300,171756960,3035,3035,3035,3035,0
20240806,111200,171756960,3035,3040,3040,3035,650
20240806,111100,169783960,3065,3065,3065,3065,1
20240806,111000,169780895,3050,3050,3050,3050,0
20240806,110900,169780895,3050,3055,3055,3050,100
20240806,110800,169475890,3065,3065,3065,3065,0
20240806,110700,169475890,3065,3065,3065,3065,0
20240806,110600,169475890,3065,3065,3065,3065,2
20240806,110500,169469760,3060,3060,3060,3060,0
20240806,110400,169469760,3060,3060,3060,3060,0
20240806,110300,169469760,3060,3060,3060,3060,544
20240806,110200,167805120,3060,3055,3060,3055,251
20240806,110100,167038060,3055,3055,3055,3055,0
20240806,110000,167038060,3055,3055,3055,3055,0
20240806,105900,167038060,3055,3055,3055,3055,0
20240806,105800,167038060,3055,3055,3055,3055,2
20240806,105700,167031950,3040,3040,3040,3040,267
20240806,105600,166220270,3060,3060,3060,3060,0
20240806,105500,166220270,3060,3060,3060,3060,0
20240806,105400,166220270,3060,3060,3060,3060,0
20240806,105300,166220270,3060,3060,3060,3060,0
20240806,105200,166220270,3060,3055,3060,3055,692
20240806,105100,164106180,3055,3045,3055,3045,16
20240806,105000,164057450,3045,3045,3045,3045,17
20240806,104900,164005685,3055,3050,3055,3050,203
20240806,104800,163386520,3015,3015,3015,3015,1
20240806,104700,163383505,3055,3025,3055,3015,302
20240806,104600,162472400,3055,3055,3055,3055,0
20240806,104500,162472400,3055,3055,3055,3055,0
20240806,104400,162472400,3055,3020,3055,3020,488
20240806,104300,160996975,3020,3005,3020,3005,583
20240806,104200,159236330,3010,3015,3015,3010,85
20240806,104100,158980475,3020,3025,3025,3020,861
20240806,104000,156379600,3035,3035,3035,3035,0
20240806,103900,156379600,3035,3035,3035,3035,180
20240806,103800,155833300,3035,3035,3035,3035,1
20240806,103700,155830265,3035,3025,3035,3020,858
20240806,103600,153238445,3020,3020,3020,3020,0
20240806,103500,153238445,3020,3055,3055,3020,1189
20240806,103400,149643015,3025,3025,3025,3025,1
20240806,103300,149639990,3030,3035,3035,3030,1707
20240806,103200,144467630,3030,3030,3030,3030,475
20240806,103100,143028380,3030,3035,3035,3030,1002
20240806,103000,139987315,3050,3040,3050,3035,221
20240806,102900,139313610,3040,3065,3085,3040,3236
20240806,102800,129447310,3065,3070,3070,3065,4
20240806,102700,129435040,3090,3090,3090,3090,0
20240806,102600,129435040,3090,3090,3090,3090,0
20240806,102500,129435040,3090,3090,3090,3090,0
20240806,102400,129435040,3090,3090,3090,3090,0
20240806,102300,129435040,3090,3085,3090,3060,84
20240806,102200,129175900,3055,3055,3085,3055,9
20240806,102100,129148195,3060,3065,3065,3060,400
20240806,102000,127923935,3090,3065,3090,3065,2
20240806,101900,127917780,3070,3075,3075,3070,99
20240806,101800,127613615,3095,3095,3095,3095,0
20240806,101700,127613615,3095,3095,3095,3095,10
20240806,101600,127582665,3080,3085,3085,3080,4
20240806,101500,127570335,3100,3100,3100,3100,0
20240806,101400,127570335,3100,3100,3100,3100,50
20240806,101300,127415335,3100,3100,3100,3100,97
20240806,101200,127114635,3100,3100,3100,3100,0
20240806,101100,127114635,3100,3100,3100,3100,0
20240806,101000,127114635,3100,3100,3100,3100,1
20240806,100900,127111535,3105,3105,3105,3105,332
20240806,100800,126080675,3110,3110,3110,3110,0
20240806,100700,126080675,3110,3105,3110,3075,427
20240806,100600,124760295,3105,3105,3105,3105,0
20240806,100500,124760295,3105,3095,3110,3095,1073
20240806,100400,121435410,3090,3090,3090,3090,127
20240806,100300,121042980,3090,3090,3090,3090,125
20240806,100200,120656730,3095,3085,3095,3085,774
20240806,100100,118266145,3085,3085,3085,3085,0
20240806,100000,118266145,3085,3085,3085,3085,0
20240806,095900,118266145,3085,3085,3085,3085,10
20240806,095800,118235295,3085,3085,3085,3085,0
20240806,095700,118235295,3085,3085,3085,3085,30
20240806,095600,118142745,3090,3090,3090,3090,0
20240806,095500,118142745,3090,3080,3090,3080,1501
20240806,095400,113517955,3080,3080,3080,3080,1
20240806,095300,113514875,3080,3080,3080,3080,100
20240806,095200,113206875,3080,3085,3085,3080,73
20240806,095100,112981710,3085,3080,3085,3080,229
20240806,095000,112276370,3085,3080,3085,3080,252
20240806,094900,111499960,3080,3080,3080,3080,1
20240806,094800,111496880,3065,3080,3085,3065,618
20240806,094700,109594595,3080,3080,3080,3080,20
20240806,094600,109532995,3075,3075,3075,3075,0
20240806,094500,109532995,3075,3075,3075,3075,57
20240806,094400,109357720,3085,3085,3085,3085,0
20240806,094300,109357720,3085,3085,3085,3085,0
20240806,094200,109357720,3085,3070,3085,3070,202
20240806,094100,108737555,3075,3075,3075,3075,0
20240806,094000,108737555,3075,3075,3075,3075,0
20240806,093900,108737555,3075,3075,3075,3075,0
20240806,093800,108737555,3075,3075,3075,3075,2
20240806,093700,108731405,3060,3065,3065,3060,12
20240806,093600,108694635,3085,3075,3085,3075,1104
20240806,093500,105298795,3075,3075,3075,3075,28
20240806,093400,105212695,3075,3075,3075,3075,31
20240806,093300,105117370,3075,3060,3075,3060,3466
20240806,093200,94505345,3060,3060,3060,3060,0
20240806,093100,94505345,3060,3060,3060,3060,0
20240806,093000,94505345,3060,3060,3060,3060,0
20240806,092900,94505345,3060,3055,3060,3040,57
20240806,092800,94331950,3040,3040,3040,3040,243
20240806,092700,93593230,3055,3055,3055,3040,25
20240806,092600,93517035,3060,3060,3060,3060,0
20240806,092500,93517035,3060,3060,3060,3060,73
20240806,092400,93293655,3040,3040,3040,3040,50
20240806,092300,93141655,3035,3035,3065,3035,58
20240806,092200,92964065,3020,3070,3070,3020,479
20240806,092100,91510335,3075,3075,3075,3075,0
20240806,092000,91510335,3075,3075,3075,3075,0
20240806,091900,91510335,3075,3075,3075,3075,0
20240806,091800,91510335,3075,3075,3075,3075,0
20240806,091700,91510335,3075,3070,3075,3070,35
20240806,091600,91402720,3050,3050,3050,3050,57
20240806,091500,91228870,3075,3075,3075,3075,0
20240806,091400,91228870,3075,3060,3075,3060,139
20240806,091300,90803510,3060,3050,3060,3050,436
20240806,091200,89473690,3050,3060,3060,3050,453
20240806,091100,88091220,3050,2985,3050,2985,962
20240806,091000,85168310,2985,2995,2995,2980,333
20240806,090900,84171360,2995,2975,2995,2970,1326
20240806,090800,80230390,2970,2980,2980,2970,1500
20240806,090700,75765680,3000,3005,3005,2990,1573
20240806,090600,71047660,3000,3005,3005,3000,250
20240806,090500,70296430,3005,3005,3045,3005,336
20240806,090400,69286670,3035,3035,3050,3035,1146
20240806,090300,65804825,3040,3025,3050,3025,1136
20240806,090200,62349905,3020,2990,3020,2975,1520
20240806,090100,57786590,2970,2990,3000,2970,2452
20240806,090000,50488505,2990,2870,2990,2870,15964