KissMeData/417970/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,212800,526434490,8740,8740,8740,8740,3798
20240806,212700,526434490,8740,8740,8740,8740,0
20240806,212600,526434490,8740,8740,8740,8740,0
20240806,212500,526434490,8740,8740,8740,8740,0
20240806,212400,526434490,8740,8740,8740,8740,0
20240806,212300,526434490,8740,8740,8740,8740,0
20240806,212200,526434490,8740,8740,8740,8740,0
20240806,212100,526434490,8740,8740,8740,8740,0
20240806,212000,526434490,8740,8740,8740,8740,0
20240806,211900,526434490,8740,8740,8740,8740,0
20240806,211800,526434490,8740,8740,8740,8740,0
20240806,211700,526434490,8740,8740,8740,8740,0
20240806,211600,526434490,8740,8740,8740,8740,0
20240806,211500,526434490,8740,8740,8740,8740,0
20240806,211400,526434490,8740,8740,8740,8740,0
20240806,211300,526434490,8740,8740,8740,8740,0
20240806,211200,526434490,8740,8740,8740,8740,0
20240806,211100,526434490,8740,8740,8740,8740,0
20240806,211000,526434490,8740,8740,8740,8740,0
20240806,210900,526434490,8740,8740,8740,8740,0
20240806,210800,526434490,8740,8740,8740,8740,0
20240806,210700,526434490,8740,8740,8740,8740,0
20240806,210600,526434490,8740,8740,8740,8740,0
20240806,210500,526434490,8740,8740,8740,8740,0
20240806,210400,526434490,8740,8740,8740,8740,0
20240806,210300,526434490,8740,8740,8740,8740,0
20240806,210200,526434490,8740,8740,8740,8740,0
20240806,210100,526434490,8740,8740,8740,8740,0
20240806,210000,526434490,8740,8740,8740,8740,0
20240806,205900,526434490,8740,8740,8740,8740,0
20240806,205800,526434490,8740,8740,8740,8740,3798
20240806,205700,526434490,8740,8740,8740,8740,0
20240806,205600,526434490,8740,8740,8740,8740,0
20240806,205500,526434490,8740,8740,8740,8740,0
20240806,205400,526434490,8740,8740,8740,8740,0
20240806,205300,526434490,8740,8740,8740,8740,0
20240806,205200,526434490,8740,8740,8740,8740,0
20240806,205100,526434490,8740,8740,8740,8740,0
20240806,205000,526434490,8740,8740,8740,8740,0
20240806,204900,526434490,8740,8740,8740,8740,0
20240806,204800,526434490,8740,8740,8740,8740,0
20240806,204700,526434490,8740,8740,8740,8740,0
20240806,204600,526434490,8740,8740,8740,8740,0
20240806,204500,526434490,8740,8740,8740,8740,0
20240806,204400,526434490,8740,8740,8740,8740,0
20240806,204300,526434490,8740,8740,8740,8740,0
20240806,204200,526434490,8740,8740,8740,8740,0
20240806,204100,526434490,8740,8740,8740,8740,0
20240806,204000,526434490,8740,8740,8740,8740,0
20240806,203900,526434490,8740,8740,8740,8740,0
20240806,203800,526434490,8740,8740,8740,8740,0
20240806,203700,526434490,8740,8740,8740,8740,0
20240806,203600,526434490,8740,8740,8740,8740,0
20240806,203500,526434490,8740,8740,8740,8740,0
20240806,203400,526434490,8740,8740,8740,8740,0
20240806,203300,526434490,8740,8740,8740,8740,0
20240806,203200,526434490,8740,8740,8740,8740,0
20240806,203100,526434490,8740,8740,8740,8740,0
20240806,203000,526434490,8740,8740,8740,8740,0
20240806,202900,526434490,8740,8740,8740,8740,0
20240806,202800,526434490,8740,8740,8740,8740,3798
20240806,202700,526434490,8740,8740,8740,8740,0
20240806,202600,526434490,8740,8740,8740,8740,0
20240806,202500,526434490,8740,8740,8740,8740,0
20240806,202400,526434490,8740,8740,8740,8740,0
20240806,202300,526434490,8740,8740,8740,8740,0
20240806,202200,526434490,8740,8740,8740,8740,0
20240806,202100,526434490,8740,8740,8740,8740,0
20240806,202000,526434490,8740,8740,8740,8740,0
20240806,201900,526434490,8740,8740,8740,8740,0
20240806,201800,526434490,8740,8740,8740,8740,0
20240806,201700,526434490,8740,8740,8740,8740,0
20240806,201600,526434490,8740,8740,8740,8740,0
20240806,201500,526434490,8740,8740,8740,8740,0
20240806,201400,526434490,8740,8740,8740,8740,0
20240806,201300,526434490,8740,8740,8740,8740,0
20240806,201200,526434490,8740,8740,8740,8740,0
20240806,201100,526434490,8740,8740,8740,8740,0
20240806,201000,526434490,8740,8740,8740,8740,0
20240806,200900,526434490,8740,8740,8740,8740,0
20240806,200800,526434490,8740,8740,8740,8740,0
20240806,200700,526434490,8740,8740,8740,8740,0
20240806,200600,526434490,8740,8740,8740,8740,0
20240806,200500,526434490,8740,8740,8740,8740,0
20240806,200400,526434490,8740,8740,8740,8740,0
20240806,200300,526434490,8740,8740,8740,8740,0
20240806,200200,526434490,8740,8740,8740,8740,0
20240806,200100,526434490,8740,8740,8740,8740,0
20240806,200000,526434490,8740,8740,8740,8740,0
20240806,195900,526434490,8740,8740,8740,8740,0
20240806,195800,526434490,8740,8740,8740,8740,3798
20240806,195700,526434490,8740,8740,8740,8740,0
20240806,195600,526434490,8740,8740,8740,8740,0
20240806,195500,526434490,8740,8740,8740,8740,0
20240806,195400,526434490,8740,8740,8740,8740,0
20240806,195300,526434490,8740,8740,8740,8740,0
20240806,195200,526434490,8740,8740,8740,8740,0
20240806,195100,526434490,8740,8740,8740,8740,0
20240806,195000,526434490,8740,8740,8740,8740,0
20240806,194900,526434490,8740,8740,8740,8740,0
20240806,194800,526434490,8740,8740,8740,8740,0
20240806,194700,526434490,8740,8740,8740,8740,0
20240806,194600,526434490,8740,8740,8740,8740,0
20240806,194500,526434490,8740,8740,8740,8740,0
20240806,194400,526434490,8740,8740,8740,8740,0
20240806,194300,526434490,8740,8740,8740,8740,0
20240806,194200,526434490,8740,8740,8740,8740,0
20240806,194100,526434490,8740,8740,8740,8740,0
20240806,194000,526434490,8740,8740,8740,8740,0
20240806,193900,526434490,8740,8740,8740,8740,0
20240806,193800,526434490,8740,8740,8740,8740,0
20240806,193700,526434490,8740,8740,8740,8740,0
20240806,193600,526434490,8740,8740,8740,8740,0
20240806,193500,526434490,8740,8740,8740,8740,0
20240806,193400,526434490,8740,8740,8740,8740,0
20240806,193300,526434490,8740,8740,8740,8740,0
20240806,193200,526434490,8740,8740,8740,8740,0
20240806,193100,526434490,8740,8740,8740,8740,0
20240806,193000,526434490,8740,8740,8740,8740,0
20240806,192900,526434490,8740,8740,8740,8740,0
20240806,192800,526434490,8740,8740,8740,8740,3798
20240806,192700,526434490,8740,8740,8740,8740,0
20240806,192600,526434490,8740,8740,8740,8740,0
20240806,192500,526434490,8740,8740,8740,8740,0
20240806,192400,526434490,8740,8740,8740,8740,0
20240806,192300,526434490,8740,8740,8740,8740,0
20240806,192200,526434490,8740,8740,8740,8740,0
20240806,192100,526434490,8740,8740,8740,8740,0
20240806,192000,526434490,8740,8740,8740,8740,0
20240806,191900,526434490,8740,8740,8740,8740,0
20240806,191800,526434490,8740,8740,8740,8740,0
20240806,191700,526434490,8740,8740,8740,8740,0
20240806,191600,526434490,8740,8740,8740,8740,0
20240806,191500,526434490,8740,8740,8740,8740,0
20240806,191400,526434490,8740,8740,8740,8740,0
20240806,191300,526434490,8740,8740,8740,8740,0
20240806,191200,526434490,8740,8740,8740,8740,0
20240806,191100,526434490,8740,8740,8740,8740,0
20240806,191000,526434490,8740,8740,8740,8740,0
20240806,190900,526434490,8740,8740,8740,8740,0
20240806,190800,526434490,8740,8740,8740,8740,0
20240806,190700,526434490,8740,8740,8740,8740,0
20240806,190600,526434490,8740,8740,8740,8740,0
20240806,190500,526434490,8740,8740,8740,8740,0
20240806,190400,526434490,8740,8740,8740,8740,0
20240806,190300,526434490,8740,8740,8740,8740,0
20240806,190200,526434490,8740,8740,8740,8740,0
20240806,190100,526434490,8740,8740,8740,8740,0
20240806,190000,526434490,8740,8740,8740,8740,0
20240806,185900,526434490,8740,8740,8740,8740,0
20240806,185800,526434490,8740,8740,8740,8740,3798
20240806,185700,526434490,8740,8740,8740,8740,0
20240806,185600,526434490,8740,8740,8740,8740,0
20240806,185500,526434490,8740,8740,8740,8740,0
20240806,185400,526434490,8740,8740,8740,8740,0
20240806,185300,526434490,8740,8740,8740,8740,0
20240806,185200,526434490,8740,8740,8740,8740,0
20240806,185100,526434490,8740,8740,8740,8740,0
20240806,185000,526434490,8740,8740,8740,8740,0
20240806,184900,526434490,8740,8740,8740,8740,0
20240806,184800,526434490,8740,8740,8740,8740,0
20240806,184700,526434490,8740,8740,8740,8740,0
20240806,184600,526434490,8740,8740,8740,8740,0
20240806,184500,526434490,8740,8740,8740,8740,0
20240806,184400,526434490,8740,8740,8740,8740,0
20240806,184300,526434490,8740,8740,8740,8740,0
20240806,184200,526434490,8740,8740,8740,8740,0
20240806,184100,526434490,8740,8740,8740,8740,0
20240806,184000,526434490,8740,8740,8740,8740,0
20240806,183900,526434490,8740,8740,8740,8740,0
20240806,183800,526434490,8740,8740,8740,8740,0
20240806,183700,526434490,8740,8740,8740,8740,0
20240806,183600,526434490,8740,8740,8740,8740,0
20240806,183500,526434490,8740,8740,8740,8740,0
20240806,183400,526434490,8740,8740,8740,8740,0
20240806,183300,526434490,8740,8740,8740,8740,0
20240806,183200,526434490,8740,8740,8740,8740,0
20240806,183100,526434490,8740,8740,8740,8740,0
20240806,183000,526434490,8740,8740,8740,8740,0
20240806,182900,526434490,8740,8740,8740,8740,0
20240806,182800,526434490,8740,8740,8740,8740,3798
20240806,182700,526434490,8740,8740,8740,8740,0
20240806,182600,526434490,8740,8740,8740,8740,0
20240806,182500,526434490,8740,8740,8740,8740,0
20240806,182400,526434490,8740,8740,8740,8740,0
20240806,182300,526434490,8740,8740,8740,8740,0
20240806,182200,526434490,8740,8740,8740,8740,0
20240806,182100,526434490,8740,8740,8740,8740,0
20240806,182000,526434490,8740,8740,8740,8740,0
20240806,181900,526434490,8740,8740,8740,8740,0
20240806,181800,526434490,8740,8740,8740,8740,0
20240806,181700,526434490,8740,8740,8740,8740,0
20240806,181600,526434490,8740,8740,8740,8740,0
20240806,181500,526434490,8740,8740,8740,8740,0
20240806,181400,526434490,8740,8740,8740,8740,0
20240806,181300,526434490,8740,8740,8740,8740,0
20240806,181200,526434490,8740,8740,8740,8740,0
20240806,181100,526434490,8740,8740,8740,8740,0
20240806,181000,526434490,8740,8740,8740,8740,0
20240806,180900,526434490,8740,8740,8740,8740,0
20240806,180800,526434490,8740,8740,8740,8740,0
20240806,180700,526434490,8740,8740,8740,8740,0
20240806,180600,526434490,8740,8740,8740,8740,0
20240806,180500,526434490,8740,8740,8740,8740,0
20240806,180400,526434490,8740,8740,8740,8740,0
20240806,180300,526434490,8740,8740,8740,8740,0
20240806,180200,526434490,8740,8740,8740,8740,0
20240806,180100,526434490,8740,8740,8740,8740,0
20240806,180000,526434490,8740,8740,8740,8740,0
20240806,175900,526434490,8740,8740,8740,8740,0
20240806,175800,526434490,8740,8740,8740,8740,3798
20240806,175700,526434490,8740,8740,8740,8740,0
20240806,175600,526434490,8740,8740,8740,8740,0
20240806,175500,526434490,8740,8740,8740,8740,0
20240806,175400,526434490,8740,8740,8740,8740,0
20240806,175300,526434490,8740,8740,8740,8740,0
20240806,175200,526434490,8740,8740,8740,8740,0
20240806,175100,526434490,8740,8740,8740,8740,0
20240806,175000,526434490,8740,8740,8740,8740,0
20240806,174900,526434490,8740,8740,8740,8740,0
20240806,174800,526434490,8740,8740,8740,8740,0
20240806,174700,526434490,8740,8740,8740,8740,0
20240806,174600,526434490,8740,8740,8740,8740,0
20240806,174500,526434490,8740,8740,8740,8740,0
20240806,174400,526434490,8740,8740,8740,8740,0
20240806,174300,526434490,8740,8740,8740,8740,0
20240806,174200,526434490,8740,8740,8740,8740,0
20240806,174100,526434490,8740,8740,8740,8740,0
20240806,174000,526434490,8740,8740,8740,8740,0
20240806,173900,526434490,8740,8740,8740,8740,0
20240806,173800,526434490,8740,8740,8740,8740,0
20240806,173700,526434490,8740,8740,8740,8740,0
20240806,173600,526434490,8740,8740,8740,8740,0
20240806,173500,526434490,8740,8740,8740,8740,0
20240806,173400,526434490,8740,8740,8740,8740,0
20240806,173300,526434490,8740,8740,8740,8740,0
20240806,173200,526434490,8740,8740,8740,8740,0
20240806,173100,526434490,8740,8740,8740,8740,0
20240806,173000,526434490,8740,8740,8740,8740,0
20240806,172900,526434490,8740,8740,8740,8740,0
20240806,172800,526434490,8740,8740,8740,8740,3798
20240806,172700,526434490,8740,8740,8740,8740,0
20240806,172600,526434490,8740,8740,8740,8740,0
20240806,172500,526434490,8740,8740,8740,8740,0
20240806,172400,526434490,8740,8740,8740,8740,0
20240806,172300,526434490,8740,8740,8740,8740,0
20240806,172200,526434490,8740,8740,8740,8740,0
20240806,172100,526434490,8740,8740,8740,8740,0
20240806,172000,526434490,8740,8740,8740,8740,0
20240806,171900,526434490,8740,8740,8740,8740,0
20240806,171800,526434490,8740,8740,8740,8740,0
20240806,171700,526434490,8740,8740,8740,8740,0
20240806,171600,526434490,8740,8740,8740,8740,0
20240806,171500,526434490,8740,8740,8740,8740,0
20240806,171400,526434490,8740,8740,8740,8740,0
20240806,171300,526434490,8740,8740,8740,8740,0
20240806,171200,526434490,8740,8740,8740,8740,0
20240806,171100,526434490,8740,8740,8740,8740,0
20240806,171000,526434490,8740,8740,8740,8740,0
20240806,170900,526434490,8740,8740,8740,8740,0
20240806,170800,526434490,8740,8740,8740,8740,0
20240806,170700,526434490,8740,8740,8740,8740,0
20240806,170600,526434490,8740,8740,8740,8740,0
20240806,170500,526434490,8740,8740,8740,8740,0
20240806,170400,526434490,8740,8740,8740,8740,0
20240806,170300,526434490,8740,8740,8740,8740,0
20240806,170200,526434490,8740,8740,8740,8740,0
20240806,170100,526434490,8740,8740,8740,8740,0
20240806,170000,526434490,8740,8740,8740,8740,0
20240806,165900,526434490,8740,8740,8740,8740,0
20240806,165800,526434490,8740,8740,8740,8740,3798
20240806,165700,526434490,8740,8740,8740,8740,0
20240806,165600,526434490,8740,8740,8740,8740,0
20240806,165500,526434490,8740,8740,8740,8740,0
20240806,165400,526434490,8740,8740,8740,8740,0
20240806,165300,526434490,8740,8740,8740,8740,0
20240806,165200,526434490,8740,8740,8740,8740,0
20240806,165100,526434490,8740,8740,8740,8740,0
20240806,165000,526434490,8740,8740,8740,8740,0
20240806,164900,526434490,8740,8740,8740,8740,0
20240806,164800,526434490,8740,8740,8740,8740,0
20240806,164700,526434490,8740,8740,8740,8740,0
20240806,164600,526434490,8740,8740,8740,8740,0
20240806,164500,526434490,8740,8740,8740,8740,0
20240806,164400,526434490,8740,8740,8740,8740,0
20240806,164300,526434490,8740,8740,8740,8740,0
20240806,164200,526434490,8740,8740,8740,8740,0
20240806,164100,526434490,8740,8740,8740,8740,0
20240806,164000,526434490,8740,8740,8740,8740,0
20240806,163900,526434490,8740,8740,8740,8740,0
20240806,163800,526434490,8740,8740,8740,8740,0
20240806,163700,526434490,8740,8740,8740,8740,0
20240806,163600,526434490,8740,8740,8740,8740,0
20240806,163500,526434490,8740,8740,8740,8740,0
20240806,163400,526434490,8740,8740,8740,8740,0
20240806,163300,526434490,8740,8740,8740,8740,0
20240806,163200,526434490,8740,8740,8740,8740,0
20240806,163100,526434490,8740,8740,8740,8740,0
20240806,163000,526434490,8740,8740,8740,8740,0
20240806,162900,526434490,8740,8740,8740,8740,0
20240806,162800,526434490,8740,8740,8740,8740,3798
20240806,162700,526434490,8740,8740,8740,8740,0
20240806,162600,526434490,8740,8740,8740,8740,0
20240806,162500,526434490,8740,8740,8740,8740,0
20240806,162400,526434490,8740,8740,8740,8740,0
20240806,162300,526434490,8740,8740,8740,8740,0
20240806,162200,526434490,8740,8740,8740,8740,0
20240806,162100,526434490,8740,8740,8740,8740,0
20240806,162000,526434490,8740,8740,8740,8740,0
20240806,161900,526434490,8740,8740,8740,8740,0
20240806,161800,526434490,8740,8740,8740,8740,0
20240806,161700,526434490,8740,8740,8740,8740,0
20240806,161600,526434490,8740,8740,8740,8740,0
20240806,161500,526434490,8740,8740,8740,8740,0
20240806,161400,526434490,8740,8740,8740,8740,0
20240806,161300,526434490,8740,8740,8740,8740,0
20240806,161200,526434490,8740,8740,8740,8740,0
20240806,161100,526434490,8740,8740,8740,8740,0
20240806,161000,526434490,8740,8740,8740,8740,0
20240806,160900,526434490,8740,8740,8740,8740,0
20240806,160800,526434490,8740,8740,8740,8740,0
20240806,160700,526434490,8740,8740,8740,8740,0
20240806,160600,526434490,8740,8740,8740,8740,0
20240806,160500,526434490,8740,8740,8740,8740,0
20240806,160400,526434490,8740,8740,8740,8740,0
20240806,160300,526434490,8740,8740,8740,8740,0
20240806,160200,526434490,8740,8740,8740,8740,0
20240806,160100,526434490,8740,8740,8740,8740,0
20240806,160000,526434490,8740,8740,8740,8740,0
20240806,155900,526434490,8740,8740,8740,8740,0
20240806,155800,526434490,8740,8740,8740,8740,3798
20240806,155700,526434490,8740,8740,8740,8740,0
20240806,155600,526434490,8740,8740,8740,8740,0
20240806,155500,526434490,8740,8740,8740,8740,0
20240806,155400,526434490,8740,8740,8740,8740,0
20240806,155300,526434490,8740,8740,8740,8740,0
20240806,155200,526434490,8740,8740,8740,8740,0
20240806,155100,526434490,8740,8740,8740,8740,0
20240806,155000,526434490,8740,8740,8740,8740,0
20240806,154900,526434490,8740,8740,8740,8740,0
20240806,154800,526434490,8740,8740,8740,8740,0
20240806,154700,526434490,8740,8740,8740,8740,0
20240806,154600,526434490,8740,8740,8740,8740,0
20240806,154500,526434490,8740,8740,8740,8740,0
20240806,154400,526434490,8740,8740,8740,8740,0
20240806,154300,526434490,8740,8740,8740,8740,0
20240806,154200,526434490,8740,8740,8740,8740,0
20240806,154100,526434490,8740,8740,8740,8740,0
20240806,154000,526434490,8740,8740,8740,8740,0
20240806,153900,526434490,8740,8740,8740,8740,0
20240806,153800,526434490,8740,8740,8740,8740,0
20240806,153700,526434490,8740,8740,8740,8740,0
20240806,153600,526434490,8740,8740,8740,8740,0
20240806,153500,526434490,8740,8740,8740,8740,0
20240806,153400,526434490,8740,8740,8740,8740,0
20240806,153300,526434490,8740,8740,8740,8740,0
20240806,153200,526434490,8740,8740,8740,8740,0
20240806,153100,526434490,8740,8740,8740,8740,0
20240806,153000,526434490,8740,8740,8740,8740,3798
20240806,152900,493239970,8800,8800,8800,8800,0
20240806,152800,493239970,8800,8800,8800,8800,0
20240806,152700,493239970,8800,8800,8800,8800,0
20240806,152600,493239970,8800,8800,8800,8800,0
20240806,152500,493239970,8800,8800,8800,8800,0
20240806,152400,493239970,8800,8800,8800,8800,0
20240806,152300,493239970,8800,8800,8800,8800,0
20240806,152200,493239970,8800,8800,8800,8800,0
20240806,152100,493239970,8800,8800,8800,8800,0
20240806,152000,493239970,8800,8800,8800,8800,0
20240806,151900,493239970,8800,8830,8910,8800,269
20240806,151800,490869040,8830,8870,8920,8830,28
20240806,151700,490619970,8880,8880,8880,8880,11
20240806,151600,490522290,8850,8870,8870,8850,110
20240806,151500,489548520,8960,8960,8960,8960,0
20240806,151400,489548520,8960,8960,8960,8960,0
20240806,151300,489548520,8960,8960,8960,8960,1
20240806,151200,489539560,8860,8890,8890,8860,1300
20240806,151100,478021070,8960,8890,8960,8860,54
20240806,151000,477541180,8900,8900,8960,8860,137
20240806,150900,476325520,8970,8960,8970,8960,57
20240806,150800,475814370,8900,8900,8900,8900,0
20240806,150700,475814370,8900,8890,8900,8890,1301
20240806,150600,464235480,8900,8900,8900,8900,0
20240806,150500,464235480,8900,8950,8950,8890,42
20240806,150400,463861680,8980,8980,8980,8980,0
20240806,150300,463861680,8980,8980,8980,8980,0
20240806,150200,463861680,8980,8980,8980,8980,10
20240806,150100,463771880,8890,8890,8890,8890,1
20240806,150000,463762990,8980,8980,8980,8980,0
20240806,145900,463762990,8980,8890,8980,8890,948
20240806,145800,455311060,8890,8890,8890,8890,186
20240806,145700,453657520,8900,8900,8900,8900,0
20240806,145600,453657520,8900,8900,8900,8900,0
20240806,145500,453657520,8900,8900,8900,8900,73
20240806,145400,453007820,8900,8920,8920,8900,19
20240806,145300,452838520,8920,8910,8920,8910,18
20240806,145200,452678060,8900,8900,8900,8900,15
20240806,145100,452544560,8920,8920,8920,8920,0
20240806,145000,452544560,8920,8930,8930,8920,30
20240806,144900,452276890,8930,8930,8930,8930,0
20240806,144800,452276890,8930,8930,8930,8930,0
20240806,144700,452276890,8930,8930,8930,8930,0
20240806,144600,452276890,8930,8930,8930,8930,5
20240806,144500,452232240,8930,8930,8930,8930,0
20240806,144400,452232240,8930,8930,8930,8930,0
20240806,144300,452232240,8930,8930,8930,8930,0
20240806,144200,452232240,8930,8930,8930,8930,0
20240806,144100,452232240,8930,8920,8930,8920,10
20240806,144000,452142950,8930,8920,8930,8920,20
20240806,143900,451964540,8920,8920,8920,8920,10
20240806,143800,451875340,8920,8920,8920,8920,45
20240806,143700,451473940,8920,8920,8920,8920,113
20240806,143600,450465980,8910,8910,8910,8910,0
20240806,143500,450465980,8910,8920,8920,8910,36
20240806,143400,450144990,8920,8920,8920,8920,10
20240806,143300,450055790,8920,8920,8920,8920,0
20240806,143200,450055790,8920,8920,8920,8920,0
20240806,143100,450055790,8920,8920,8920,8920,0
20240806,143000,450055790,8920,8920,8920,8920,1
20240806,142900,450046870,8900,8900,8900,8900,113
20240806,142800,449041170,8920,8920,8920,8920,0
20240806,142700,449041170,8920,8920,8920,8920,0
20240806,142600,449041170,8920,8920,8920,8920,0
20240806,142500,449041170,8920,8890,8920,8810,189
20240806,142400,447372350,8900,8900,8900,8900,0
20240806,142300,447372350,8900,8900,8900,8900,26
20240806,142200,447140950,8910,8910,8910,8910,0
20240806,142100,447140950,8910,8910,8910,8910,30
20240806,142000,446873650,8930,8930,8930,8930,0
20240806,141900,446873650,8930,8930,8930,8930,0
20240806,141800,446873650,8930,8930,8930,8930,0
20240806,141700,446873650,8930,8860,8930,8800,1451
20240806,141600,434087150,8930,8930,8930,8930,1
20240806,141500,434078220,8890,8890,8890,8860,57
20240806,141400,433571610,8870,8870,8870,8870,0
20240806,141300,433571610,8870,8870,8870,8870,12
20240806,141200,433465170,8870,8870,8870,8870,22
20240806,141100,433270030,8870,8870,8870,8870,10
20240806,141000,433181330,8900,8900,8900,8900,0
20240806,140900,433181330,8900,8900,8920,8860,151
20240806,140800,431838970,8900,8900,8900,8900,8
20240806,140700,431767770,8920,8920,8920,8920,0
20240806,140600,431767770,8920,8920,8920,8920,0
20240806,140500,431767770,8920,8920,8920,8920,14
20240806,140400,431642890,8940,8940,8940,8940,0
20240806,140300,431642890,8940,8940,8940,8940,0
20240806,140200,431642890,8940,8940,8940,8940,0
20240806,140100,431642890,8940,8940,8940,8940,0
20240806,140000,431642890,8940,8940,8940,8940,0
20240806,135900,431642890,8940,8940,8940,8940,0
20240806,135800,431642890,8940,8940,8940,8940,0
20240806,135700,431642890,8940,8940,8940,8940,0
20240806,135600,431642890,8940,8940,8940,8940,0
20240806,135500,431642890,8940,8940,8940,8940,0
20240806,135400,431642890,8940,8940,8940,8940,0
20240806,135300,431642890,8940,8940,8940,8940,12
20240806,135200,431535610,8950,8950,8950,8950,0
20240806,135100,431535610,8950,8950,8950,8950,0
20240806,135000,431535610,8950,8950,8950,8950,0
20240806,134900,431535610,8950,8920,8950,8920,10
20240806,134800,431446230,8920,8920,8920,8920,100
20240806,134700,430554230,8920,8920,8920,8920,0
20240806,134600,430554230,8920,8920,8920,8920,0
20240806,134500,430554230,8920,8920,8920,8920,0
20240806,134400,430554230,8920,8920,8920,8920,10
20240806,134300,430465030,8950,8950,8950,8950,0
20240806,134200,430465030,8950,8950,8950,8950,0
20240806,134100,430465030,8950,8940,8950,8940,20
20240806,134000,430286160,8950,8950,8950,8950,0
20240806,133900,430286160,8950,8950,8950,8950,0
20240806,133800,430286160,8950,8950,8950,8950,0
20240806,133700,430286160,8950,8950,8950,8950,0
20240806,133600,430286160,8950,8950,8950,8950,0
20240806,133500,430286160,8950,8890,8950,8890,28
20240806,133400,430036080,8890,8890,8890,8890,0
20240806,133300,430036080,8890,8890,8890,8890,0
20240806,133200,430036080,8890,8970,8970,8890,193
20240806,133100,428318200,9020,9020,9020,9020,0
20240806,133000,428318200,9020,9020,9020,9020,0
20240806,132900,428318200,9020,9020,9020,9020,0
20240806,132800,428318200,9020,9020,9020,9020,0
20240806,132700,428318200,9020,9020,9020,9020,0
20240806,132600,428318200,9020,9020,9020,9020,1
20240806,132500,428309180,9030,9030,9030,9030,0
20240806,132400,428309180,9030,9030,9030,9030,0
20240806,132300,428309180,9030,9030,9030,9030,0
20240806,132200,428309180,9030,9030,9030,9030,0
20240806,132100,428309180,9030,9030,9030,9030,0
20240806,132000,428309180,9030,9030,9030,9030,0
20240806,131900,428309180,9030,9030,9030,9030,0
20240806,131800,428309180,9030,9030,9030,9030,0
20240806,131700,428309180,9030,9030,9030,9030,0
20240806,131600,428309180,9030,9030,9030,9030,0
20240806,131500,428309180,9030,9030,9030,9030,0
20240806,131400,428309180,9030,9030,9030,9030,0
20240806,131300,428309180,9030,9030,9030,9030,0
20240806,131200,428309180,9030,9030,9030,9030,0
20240806,131100,428309180,9030,9030,9030,9030,0
20240806,131000,428309180,9030,9030,9030,9030,0
20240806,130900,428309180,9030,9030,9030,9030,0
20240806,130800,428309180,9030,9030,9030,9030,0
20240806,130700,428309180,9030,9030,9030,9030,0
20240806,130600,428309180,9030,9030,9030,9030,0
20240806,130500,428309180,9030,9030,9030,9030,0
20240806,130400,428309180,9030,9030,9030,9030,0
20240806,130300,428309180,9030,9030,9030,9030,0
20240806,130200,428309180,9030,9030,9030,9030,0
20240806,130100,428309180,9030,9020,9030,9020,7
20240806,130000,428246010,9020,9020,9020,9020,0
20240806,125900,428246010,9020,9020,9020,9020,0
20240806,125800,428246010,9020,9020,9020,9020,0
20240806,125700,428246010,9020,9020,9020,9020,10
20240806,125600,428155810,9020,9020,9020,9020,10
20240806,125500,428065610,9010,9010,9010,9010,0
20240806,125400,428065610,9010,9010,9010,9010,6
20240806,125300,428011550,9010,9010,9010,9010,2
20240806,125200,427993530,9020,9020,9020,9020,0
20240806,125100,427993530,9020,9020,9020,9020,30
20240806,125000,427722930,9020,9020,9020,9010,45
20240806,124900,427317050,9020,8980,9020,8980,11
20240806,124800,427217870,9030,8980,9030,8970,157
20240806,124700,425807190,9030,9030,9030,9030,1
20240806,124600,425798160,9020,9050,9050,8930,102
20240806,124500,424885790,9050,9040,9050,9040,10
20240806,124400,424795310,9020,8960,9020,8960,2685
20240806,124300,400645150,8900,8900,8900,8900,0
20240806,124200,400645150,8900,8900,8900,8900,0
20240806,124100,400645150,8900,8900,8930,8900,6113
20240806,124000,346177530,8900,8860,8900,8860,4513
20240806,123900,306172990,8860,8860,8860,8860,0
20240806,123800,306172990,8860,8860,8860,8860,0
20240806,123700,306172990,8860,8830,8860,8830,136
20240806,123600,304968210,8830,8830,8830,8830,216
20240806,123500,303060930,8830,8840,8840,8830,300
20240806,123400,300411600,8860,8850,8860,8850,227
20240806,123300,298401880,8800,8810,8810,8800,290
20240806,123200,295848880,8850,8850,8850,8850,0
20240806,123100,295848880,8850,8850,8850,8850,16
20240806,123000,295707280,8850,8850,8850,8850,4
20240806,122900,295671880,8850,8840,8850,8840,400
20240806,122800,292133180,8830,8830,8830,8830,0
20240806,122700,292133180,8830,8820,8830,8820,221
20240806,122600,290182660,8820,8820,8820,8820,0
20240806,122500,290182660,8820,8820,8820,8820,100
20240806,122400,289300660,8820,8820,8820,8820,0
20240806,122300,289300660,8820,8820,8820,8820,0
20240806,122200,289300660,8820,8820,8820,8820,0
20240806,122100,289300660,8820,8790,8820,8790,199
20240806,122000,287550730,8790,8790,8790,8790,0
20240806,121900,287550730,8790,8790,8790,8790,54
20240806,121800,287076070,8790,8770,8790,8770,123
20240806,121700,285996030,8820,8820,8820,8820,0
20240806,121600,285996030,8820,8820,8820,8820,0
20240806,121500,285996030,8820,8820,8820,8820,0
20240806,121400,285996030,8820,8820,8820,8820,0
20240806,121300,285996030,8820,8820,8820,8820,0
20240806,121200,285996030,8820,8820,8820,8820,0
20240806,121100,285996030,8820,8820,8820,8820,0
20240806,121000,285996030,8820,8820,8820,8820,0
20240806,120900,285996030,8820,8820,8820,8820,0
20240806,120800,285996030,8820,8820,8820,8820,1
20240806,120700,285987210,8770,8770,8770,8770,120
20240806,120600,284934810,8820,8820,8820,8820,0
20240806,120500,284934810,8820,8820,8820,8820,0
20240806,120400,284934810,8820,8820,8820,8820,6
20240806,120300,284881890,8820,8820,8820,8820,0
20240806,120200,284881890,8820,8830,8830,8820,6
20240806,120100,284828960,8780,8780,8780,8780,0
20240806,120000,284828960,8780,8780,8780,8780,100
20240806,115900,283950960,8790,8790,8790,8790,0
20240806,115800,283950960,8790,8790,8790,8790,0
20240806,115700,283950960,8790,8790,8790,8790,2
20240806,115600,283933380,8830,8830,8830,8830,0
20240806,115500,283933380,8830,8830,8830,8830,0
20240806,115400,283933380,8830,8830,8830,8830,0
20240806,115300,283933380,8830,8830,8830,8830,23
20240806,115200,283730290,8830,8830,8830,8830,0
20240806,115100,283730290,8830,8830,8830,8830,0
20240806,115000,283730290,8830,8830,8830,8830,0
20240806,114900,283730290,8830,8830,8830,8830,0
20240806,114800,283730290,8830,8830,8830,8830,0
20240806,114700,283730290,8830,8830,8830,8830,10
20240806,114600,283641990,8780,8780,8780,8780,0
20240806,114500,283641990,8780,8780,8780,8780,0
20240806,114400,283641990,8780,8780,8780,8780,110
20240806,114300,282676190,8770,8770,8770,8770,0
20240806,114200,282676190,8770,8770,8770,8770,0
20240806,114100,282676190,8770,8770,8770,8770,46
20240806,114000,282272770,8770,8770,8770,8770,20
20240806,113900,282097370,8770,8770,8770,8770,0
20240806,113800,282097370,8770,8770,8770,8770,0
20240806,113700,282097370,8770,8770,8770,8770,1
20240806,113600,282088600,8770,8770,8770,8770,1
20240806,113500,282079830,8770,8770,8770,8770,0
20240806,113400,282079830,8770,8770,8770,8770,0
20240806,113300,282079830,8770,8720,8770,8720,83
20240806,113200,281355380,8770,8770,8770,8770,13
20240806,113100,281241370,8720,8760,8760,8720,150
20240806,113000,279930870,8770,8770,8770,8770,0
20240806,112900,279930870,8770,8770,8770,8770,1
20240806,112800,279922100,8800,8800,8800,8800,0
20240806,112700,279922100,8800,8800,8800,8800,0
20240806,112600,279922100,8800,8800,8800,8800,0
20240806,112500,279922100,8800,8800,8800,8800,0
20240806,112400,279922100,8800,8800,8800,8800,0
20240806,112300,279922100,8800,8800,8800,8800,17
20240806,112200,279772500,8800,8800,8800,8800,1
20240806,112100,279763700,8840,8840,8840,8840,0
20240806,112000,279763700,8840,8840,8840,8840,0
20240806,111900,279763700,8840,8840,8840,8840,0
20240806,111800,279763700,8840,8840,8840,8840,0
20240806,111700,279763700,8840,8840,8840,8840,0
20240806,111600,279763700,8840,8840,8840,8840,0
20240806,111500,279763700,8840,8840,8840,8840,0
20240806,111400,279763700,8840,8840,8840,8840,0
20240806,111300,279763700,8840,8840,8840,8840,0
20240806,111200,279763700,8840,8840,8840,8840,0
20240806,111100,279763700,8840,8840,8840,8840,0
20240806,111000,279763700,8840,8840,8840,8840,0
20240806,110900,279763700,8840,8840,8840,8840,0
20240806,110800,279763700,8840,8760,8840,8760,21
20240806,110700,279578960,8850,8850,8850,8850,112
20240806,110600,278587760,8850,8850,8850,8850,0
20240806,110500,278587760,8850,8850,8850,8850,10
20240806,110400,278499260,8880,8880,8880,8880,0
20240806,110300,278499260,8880,8880,8880,8880,0
20240806,110200,278499260,8880,8870,8880,8870,50
20240806,110100,278055710,8720,8720,8720,8720,250
20240806,110000,275875710,8820,8820,8820,8820,12
20240806,105900,275769870,8890,8820,8890,8790,420
20240806,105800,272060550,8820,8700,8820,8700,987
20240806,105700,263417250,8700,8700,8700,8660,604
20240806,105600,258178870,8700,8700,8700,8700,1
20240806,105500,258170170,8660,8660,8660,8660,1
20240806,105400,258161510,8700,8700,8700,8700,116
20240806,105300,257152310,8700,8700,8700,8700,16
20240806,105200,257013110,8700,8700,8700,8700,0
20240806,105100,257013110,8700,8700,8700,8700,0
20240806,105000,257013110,8700,8690,8700,8690,1000
20240806,104900,248313120,8700,8700,8700,8700,16
20240806,104800,248173920,8700,8670,8700,8670,125
20240806,104700,247087210,8700,8700,8700,8700,0
20240806,104600,247087210,8700,8700,8700,8700,124
20240806,104500,246008410,8750,8700,8750,8680,337
20240806,104400,243076390,8700,8700,8700,8700,1
20240806,104300,243067690,8710,8630,8710,8620,220
20240806,104200,241168230,8630,8690,8730,8630,37
20240806,104100,240846870,8740,8690,8750,8690,8
20240806,104000,240776990,8700,8730,8730,8700,202
20240806,103900,239015370,8810,8800,8810,8800,22
20240806,103800,238821650,8820,8820,8820,8700,565
20240806,103700,233881380,8830,8840,8840,8830,12
20240806,103600,233775410,8900,8900,8900,8900,0
20240806,103500,233775410,8900,8900,8900,8900,3
20240806,103400,233748710,8850,8930,8930,8850,12
20240806,103300,233642050,8930,8930,8930,8930,50
20240806,103200,233195550,8940,8960,8960,8860,14
20240806,103100,233070430,8990,8990,8990,8990,0
20240806,103000,233070430,8990,8990,8990,8990,0
20240806,102900,233070430,8990,8990,8990,8990,0
20240806,102800,233070430,8990,8980,8990,8980,11
20240806,102700,232971640,8990,8990,8990,8990,0
20240806,102600,232971640,8990,8990,8990,8990,10
20240806,102500,232881740,9020,9020,9020,9020,0
20240806,102400,232881740,9020,9020,9020,9020,0
20240806,102300,232881740,9020,9020,9020,9020,0
20240806,102200,232881740,9020,9020,9020,9020,0
20240806,102100,232881740,9020,9020,9020,9020,0
20240806,102000,232881740,9020,8850,9020,8850,10
20240806,101900,232792890,8820,8900,8900,8820,509
20240806,101800,228283080,8950,8950,8950,8950,0
20240806,101700,228283080,8950,8980,8980,8950,687
20240806,101600,222132310,9000,9000,9000,9000,0
20240806,101500,222132310,9000,9000,9000,9000,32
20240806,101400,221844310,9000,9000,9000,9000,0
20240806,101300,221844310,9000,8970,9000,8970,106
20240806,101200,220890490,8950,8950,8950,8950,200
20240806,101100,219100490,8980,8970,8980,8950,706
20240806,101000,212781290,8980,8970,8980,8970,5
20240806,100900,212736420,8970,8970,8970,8970,0
20240806,100800,212736420,8970,8980,8980,8970,76
20240806,100700,212054050,8980,8980,8980,8980,500
20240806,100600,207564050,8980,8980,8980,8980,4
20240806,100500,207528130,9050,9050,9050,9050,0
20240806,100400,207528130,9050,8960,9050,8960,478
20240806,100300,203226990,8950,8940,8950,8940,440
20240806,100200,199291990,8950,8950,8950,8950,0
20240806,100100,199291990,8950,8950,8950,8950,0
20240806,100000,199291990,8950,8840,8950,8800,1121
20240806,095900,189370270,8930,8920,8930,8920,400
20240806,095800,185800270,8930,8910,8930,8900,597
20240806,095700,180476140,8920,8860,8920,8750,853
20240806,095600,172916060,8860,8810,8860,8810,461
20240806,095500,168838200,8700,8760,8760,8700,200
20240806,095400,167095260,8850,8780,8850,8770,444
20240806,095300,163198740,8850,8800,8850,8790,505
20240806,095200,158759270,8850,8840,8850,8840,137
20240806,095100,157547820,8840,8840,8840,8840,0
20240806,095000,157547820,8840,8820,8840,8820,60
20240806,094900,157018490,8820,8760,8820,8760,203
20240806,094800,155240030,8760,8760,8760,8760,0
20240806,094700,155240030,8760,8760,8770,8760,200
20240806,094600,153488020,8760,8760,8760,8760,0
20240806,094500,153488020,8760,8760,8760,8760,300
20240806,094400,150860020,8760,8820,8820,8760,34
20240806,094300,150561930,8820,8820,8820,8810,393
20240806,094200,147096160,8820,8820,8820,8820,0
20240806,094100,147096160,8820,8760,8820,8760,445
20240806,094000,143189260,8820,8820,8820,8820,0
20240806,093900,143189260,8820,8820,8820,8820,6
20240806,093800,143136340,8800,8800,8800,8800,0
20240806,093700,143136340,8800,8810,8810,8800,633
20240806,093600,137564910,8820,8820,8820,8820,55
20240806,093500,137079810,8800,8800,8800,8800,24
20240806,093400,136868610,8810,8800,8810,8800,552
20240806,093300,132010490,8800,8800,8800,8800,48
20240806,093200,131588090,8770,8800,8800,8770,111
20240806,093100,130614290,8800,8800,8800,8800,70
20240806,093000,129998290,8760,8760,8760,8760,1
20240806,092900,129989530,8750,8750,8750,8750,14
20240806,092800,129867030,8720,8730,8750,8720,247
20240806,092700,127711690,8730,8870,8870,8730,650
20240806,092600,122000400,8860,8860,8860,8860,0
20240806,092500,122000400,8860,8800,8860,8800,2076
20240806,092400,103700850,8800,8800,8800,8800,147
20240806,092300,102407250,8800,8810,8810,8800,191
20240806,092200,100724840,8810,8810,8810,8810,0
20240806,092100,100724840,8810,8810,8810,8810,138
20240806,092000,99509060,8810,8810,8810,8810,100
20240806,091900,98628060,8810,8810,8810,8810,1
20240806,091800,98619250,8680,8780,8780,8680,205
20240806,091700,96819850,8780,8770,8780,8770,1010
20240806,091600,87954150,8780,8780,8780,8780,0
20240806,091500,87954150,8780,8780,8780,8780,397
20240806,091400,84468490,8780,8770,8780,8770,1501
20240806,091300,71295080,8770,8770,8770,8770,674
20240806,091200,65384100,8770,8620,8770,8620,20
20240806,091100,65209450,8770,8550,8770,8510,1431
20240806,091000,52968710,8550,8570,8570,8550,772
20240806,090900,46365810,8620,8620,8620,8620,0
20240806,090800,46365810,8620,8620,8620,8620,352
20240806,090700,43331570,8620,8680,8680,8580,1312
20240806,090600,32014180,8690,8780,8780,8690,264
20240806,090500,29715510,8780,8800,8820,8760,835
20240806,090400,22384020,8780,8690,8780,8690,518
20240806,090300,17866480,8630,8580,8630,8580,45
20240806,090200,17478780,8550,8550,8550,8550,0
20240806,090100,17478780,8550,8640,8690,8550,1147
20240806,090000,7628170,8550,8520,8640,8520,890