KissMeData/432320/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,213100,320936065,4350,4350,4350,4350,421
20240806,213000,320936065,4350,4350,4350,4350,0
20240806,212900,320936065,4350,4350,4350,4350,0
20240806,212800,320936065,4350,4350,4350,4350,0
20240806,212700,320936065,4350,4350,4350,4350,0
20240806,212600,320936065,4350,4350,4350,4350,0
20240806,212500,320936065,4350,4350,4350,4350,0
20240806,212400,320936065,4350,4350,4350,4350,0
20240806,212300,320936065,4350,4350,4350,4350,0
20240806,212200,320936065,4350,4350,4350,4350,0
20240806,212100,320936065,4350,4350,4350,4350,0
20240806,212000,320936065,4350,4350,4350,4350,0
20240806,211900,320936065,4350,4350,4350,4350,0
20240806,211800,320936065,4350,4350,4350,4350,0
20240806,211700,320936065,4350,4350,4350,4350,0
20240806,211600,320936065,4350,4350,4350,4350,0
20240806,211500,320936065,4350,4350,4350,4350,0
20240806,211400,320936065,4350,4350,4350,4350,0
20240806,211300,320936065,4350,4350,4350,4350,0
20240806,211200,320936065,4350,4350,4350,4350,0
20240806,211100,320936065,4350,4350,4350,4350,0
20240806,211000,320936065,4350,4350,4350,4350,0
20240806,210900,320936065,4350,4350,4350,4350,0
20240806,210800,320936065,4350,4350,4350,4350,0
20240806,210700,320936065,4350,4350,4350,4350,0
20240806,210600,320936065,4350,4350,4350,4350,0
20240806,210500,320936065,4350,4350,4350,4350,0
20240806,210400,320936065,4350,4350,4350,4350,0
20240806,210300,320936065,4350,4350,4350,4350,0
20240806,210200,320936065,4350,4350,4350,4350,0
20240806,210100,320936065,4350,4350,4350,4350,421
20240806,210000,320936065,4350,4350,4350,4350,0
20240806,205900,320936065,4350,4350,4350,4350,0
20240806,205800,320936065,4350,4350,4350,4350,0
20240806,205700,320936065,4350,4350,4350,4350,0
20240806,205600,320936065,4350,4350,4350,4350,0
20240806,205500,320936065,4350,4350,4350,4350,0
20240806,205400,320936065,4350,4350,4350,4350,0
20240806,205300,320936065,4350,4350,4350,4350,0
20240806,205200,320936065,4350,4350,4350,4350,0
20240806,205100,320936065,4350,4350,4350,4350,0
20240806,205000,320936065,4350,4350,4350,4350,0
20240806,204900,320936065,4350,4350,4350,4350,0
20240806,204800,320936065,4350,4350,4350,4350,0
20240806,204700,320936065,4350,4350,4350,4350,0
20240806,204600,320936065,4350,4350,4350,4350,0
20240806,204500,320936065,4350,4350,4350,4350,0
20240806,204400,320936065,4350,4350,4350,4350,0
20240806,204300,320936065,4350,4350,4350,4350,0
20240806,204200,320936065,4350,4350,4350,4350,0
20240806,204100,320936065,4350,4350,4350,4350,0
20240806,204000,320936065,4350,4350,4350,4350,0
20240806,203900,320936065,4350,4350,4350,4350,0
20240806,203800,320936065,4350,4350,4350,4350,0
20240806,203700,320936065,4350,4350,4350,4350,0
20240806,203600,320936065,4350,4350,4350,4350,0
20240806,203500,320936065,4350,4350,4350,4350,0
20240806,203400,320936065,4350,4350,4350,4350,0
20240806,203300,320936065,4350,4350,4350,4350,0
20240806,203200,320936065,4350,4350,4350,4350,0
20240806,203100,320936065,4350,4350,4350,4350,421
20240806,203000,320936065,4350,4350,4350,4350,0
20240806,202900,320936065,4350,4350,4350,4350,0
20240806,202800,320936065,4350,4350,4350,4350,0
20240806,202700,320936065,4350,4350,4350,4350,0
20240806,202600,320936065,4350,4350,4350,4350,0
20240806,202500,320936065,4350,4350,4350,4350,0
20240806,202400,320936065,4350,4350,4350,4350,0
20240806,202300,320936065,4350,4350,4350,4350,0
20240806,202200,320936065,4350,4350,4350,4350,0
20240806,202100,320936065,4350,4350,4350,4350,0
20240806,202000,320936065,4350,4350,4350,4350,0
20240806,201900,320936065,4350,4350,4350,4350,0
20240806,201800,320936065,4350,4350,4350,4350,0
20240806,201700,320936065,4350,4350,4350,4350,0
20240806,201600,320936065,4350,4350,4350,4350,0
20240806,201500,320936065,4350,4350,4350,4350,0
20240806,201400,320936065,4350,4350,4350,4350,0
20240806,201300,320936065,4350,4350,4350,4350,0
20240806,201200,320936065,4350,4350,4350,4350,0
20240806,201100,320936065,4350,4350,4350,4350,0
20240806,201000,320936065,4350,4350,4350,4350,0
20240806,200900,320936065,4350,4350,4350,4350,0
20240806,200800,320936065,4350,4350,4350,4350,0
20240806,200700,320936065,4350,4350,4350,4350,0
20240806,200600,320936065,4350,4350,4350,4350,0
20240806,200500,320936065,4350,4350,4350,4350,0
20240806,200400,320936065,4350,4350,4350,4350,0
20240806,200300,320936065,4350,4350,4350,4350,0
20240806,200200,320936065,4350,4350,4350,4350,0
20240806,200100,320936065,4350,4350,4350,4350,421
20240806,200000,320936065,4350,4350,4350,4350,0
20240806,195900,320936065,4350,4350,4350,4350,0
20240806,195800,320936065,4350,4350,4350,4350,0
20240806,195700,320936065,4350,4350,4350,4350,0
20240806,195600,320936065,4350,4350,4350,4350,0
20240806,195500,320936065,4350,4350,4350,4350,0
20240806,195400,320936065,4350,4350,4350,4350,0
20240806,195300,320936065,4350,4350,4350,4350,0
20240806,195200,320936065,4350,4350,4350,4350,0
20240806,195100,320936065,4350,4350,4350,4350,0
20240806,195000,320936065,4350,4350,4350,4350,0
20240806,194900,320936065,4350,4350,4350,4350,0
20240806,194800,320936065,4350,4350,4350,4350,0
20240806,194700,320936065,4350,4350,4350,4350,0
20240806,194600,320936065,4350,4350,4350,4350,0
20240806,194500,320936065,4350,4350,4350,4350,0
20240806,194400,320936065,4350,4350,4350,4350,0
20240806,194300,320936065,4350,4350,4350,4350,0
20240806,194200,320936065,4350,4350,4350,4350,0
20240806,194100,320936065,4350,4350,4350,4350,0
20240806,194000,320936065,4350,4350,4350,4350,0
20240806,193900,320936065,4350,4350,4350,4350,0
20240806,193800,320936065,4350,4350,4350,4350,0
20240806,193700,320936065,4350,4350,4350,4350,0
20240806,193600,320936065,4350,4350,4350,4350,0
20240806,193500,320936065,4350,4350,4350,4350,0
20240806,193400,320936065,4350,4350,4350,4350,0
20240806,193300,320936065,4350,4350,4350,4350,0
20240806,193200,320936065,4350,4350,4350,4350,0
20240806,193100,320936065,4350,4350,4350,4350,421
20240806,193000,320936065,4350,4350,4350,4350,0
20240806,192900,320936065,4350,4350,4350,4350,0
20240806,192800,320936065,4350,4350,4350,4350,0
20240806,192700,320936065,4350,4350,4350,4350,0
20240806,192600,320936065,4350,4350,4350,4350,0
20240806,192500,320936065,4350,4350,4350,4350,0
20240806,192400,320936065,4350,4350,4350,4350,0
20240806,192300,320936065,4350,4350,4350,4350,0
20240806,192200,320936065,4350,4350,4350,4350,0
20240806,192100,320936065,4350,4350,4350,4350,0
20240806,192000,320936065,4350,4350,4350,4350,0
20240806,191900,320936065,4350,4350,4350,4350,0
20240806,191800,320936065,4350,4350,4350,4350,0
20240806,191700,320936065,4350,4350,4350,4350,0
20240806,191600,320936065,4350,4350,4350,4350,0
20240806,191500,320936065,4350,4350,4350,4350,0
20240806,191400,320936065,4350,4350,4350,4350,0
20240806,191300,320936065,4350,4350,4350,4350,0
20240806,191200,320936065,4350,4350,4350,4350,0
20240806,191100,320936065,4350,4350,4350,4350,0
20240806,191000,320936065,4350,4350,4350,4350,0
20240806,190900,320936065,4350,4350,4350,4350,0
20240806,190800,320936065,4350,4350,4350,4350,0
20240806,190700,320936065,4350,4350,4350,4350,0
20240806,190600,320936065,4350,4350,4350,4350,0
20240806,190500,320936065,4350,4350,4350,4350,0
20240806,190400,320936065,4350,4350,4350,4350,0
20240806,190300,320936065,4350,4350,4350,4350,0
20240806,190200,320936065,4350,4350,4350,4350,0
20240806,190100,320936065,4350,4350,4350,4350,421
20240806,190000,320936065,4350,4350,4350,4350,0
20240806,185900,320936065,4350,4350,4350,4350,0
20240806,185800,320936065,4350,4350,4350,4350,0
20240806,185700,320936065,4350,4350,4350,4350,0
20240806,185600,320936065,4350,4350,4350,4350,0
20240806,185500,320936065,4350,4350,4350,4350,0
20240806,185400,320936065,4350,4350,4350,4350,0
20240806,185300,320936065,4350,4350,4350,4350,0
20240806,185200,320936065,4350,4350,4350,4350,0
20240806,185100,320936065,4350,4350,4350,4350,0
20240806,185000,320936065,4350,4350,4350,4350,0
20240806,184900,320936065,4350,4350,4350,4350,0
20240806,184800,320936065,4350,4350,4350,4350,0
20240806,184700,320936065,4350,4350,4350,4350,0
20240806,184600,320936065,4350,4350,4350,4350,0
20240806,184500,320936065,4350,4350,4350,4350,0
20240806,184400,320936065,4350,4350,4350,4350,0
20240806,184300,320936065,4350,4350,4350,4350,0
20240806,184200,320936065,4350,4350,4350,4350,0
20240806,184100,320936065,4350,4350,4350,4350,0
20240806,184000,320936065,4350,4350,4350,4350,0
20240806,183900,320936065,4350,4350,4350,4350,0
20240806,183800,320936065,4350,4350,4350,4350,0
20240806,183700,320936065,4350,4350,4350,4350,0
20240806,183600,320936065,4350,4350,4350,4350,0
20240806,183500,320936065,4350,4350,4350,4350,0
20240806,183400,320936065,4350,4350,4350,4350,0
20240806,183300,320936065,4350,4350,4350,4350,0
20240806,183200,320936065,4350,4350,4350,4350,0
20240806,183100,320936065,4350,4350,4350,4350,421
20240806,183000,320936065,4350,4350,4350,4350,0
20240806,182900,320936065,4350,4350,4350,4350,0
20240806,182800,320936065,4350,4350,4350,4350,0
20240806,182700,320936065,4350,4350,4350,4350,0
20240806,182600,320936065,4350,4350,4350,4350,0
20240806,182500,320936065,4350,4350,4350,4350,0
20240806,182400,320936065,4350,4350,4350,4350,0
20240806,182300,320936065,4350,4350,4350,4350,0
20240806,182200,320936065,4350,4350,4350,4350,0
20240806,182100,320936065,4350,4350,4350,4350,0
20240806,182000,320936065,4350,4350,4350,4350,0
20240806,181900,320936065,4350,4350,4350,4350,0
20240806,181800,320936065,4350,4350,4350,4350,0
20240806,181700,320936065,4350,4350,4350,4350,0
20240806,181600,320936065,4350,4350,4350,4350,0
20240806,181500,320936065,4350,4350,4350,4350,0
20240806,181400,320936065,4350,4350,4350,4350,0
20240806,181300,320936065,4350,4350,4350,4350,0
20240806,181200,320936065,4350,4350,4350,4350,0
20240806,181100,320936065,4350,4350,4350,4350,0
20240806,181000,320936065,4350,4350,4350,4350,0
20240806,180900,320936065,4350,4350,4350,4350,0
20240806,180800,320936065,4350,4350,4350,4350,0
20240806,180700,320936065,4350,4350,4350,4350,0
20240806,180600,320936065,4350,4350,4350,4350,0
20240806,180500,320936065,4350,4350,4350,4350,0
20240806,180400,320936065,4350,4350,4350,4350,0
20240806,180300,320936065,4350,4350,4350,4350,0
20240806,180200,320936065,4350,4350,4350,4350,0
20240806,180100,320936065,4350,4350,4350,4350,421
20240806,180000,320936065,4350,4350,4350,4350,0
20240806,175900,320936065,4350,4350,4350,4350,0
20240806,175800,320936065,4350,4350,4350,4350,0
20240806,175700,320936065,4350,4350,4350,4350,0
20240806,175600,320936065,4350,4350,4350,4350,0
20240806,175500,320936065,4350,4350,4350,4350,0
20240806,175400,320936065,4350,4350,4350,4350,0
20240806,175300,320936065,4350,4350,4350,4350,0
20240806,175200,320936065,4350,4350,4350,4350,0
20240806,175100,320936065,4350,4350,4350,4350,0
20240806,175000,320936065,4350,4350,4350,4350,0
20240806,174900,320936065,4350,4350,4350,4350,0
20240806,174800,320936065,4350,4350,4350,4350,0
20240806,174700,320936065,4350,4350,4350,4350,0
20240806,174600,320936065,4350,4350,4350,4350,0
20240806,174500,320936065,4350,4350,4350,4350,0
20240806,174400,320936065,4350,4350,4350,4350,0
20240806,174300,320936065,4350,4350,4350,4350,0
20240806,174200,320936065,4350,4350,4350,4350,0
20240806,174100,320936065,4350,4350,4350,4350,0
20240806,174000,320936065,4350,4350,4350,4350,0
20240806,173900,320936065,4350,4350,4350,4350,0
20240806,173800,320936065,4350,4350,4350,4350,0
20240806,173700,320936065,4350,4350,4350,4350,0
20240806,173600,320936065,4350,4350,4350,4350,0
20240806,173500,320936065,4350,4350,4350,4350,0
20240806,173400,320936065,4350,4350,4350,4350,0
20240806,173300,320936065,4350,4350,4350,4350,0
20240806,173200,320936065,4350,4350,4350,4350,0
20240806,173100,320936065,4350,4350,4350,4350,421
20240806,173000,320936065,4350,4350,4350,4350,0
20240806,172900,320936065,4350,4350,4350,4350,0
20240806,172800,320936065,4350,4350,4350,4350,0
20240806,172700,320936065,4350,4350,4350,4350,0
20240806,172600,320936065,4350,4350,4350,4350,0
20240806,172500,320936065,4350,4350,4350,4350,0
20240806,172400,320936065,4350,4350,4350,4350,0
20240806,172300,320936065,4350,4350,4350,4350,0
20240806,172200,320936065,4350,4350,4350,4350,0
20240806,172100,320936065,4350,4350,4350,4350,0
20240806,172000,320936065,4350,4350,4350,4350,0
20240806,171900,320936065,4350,4350,4350,4350,0
20240806,171800,320936065,4350,4350,4350,4350,0
20240806,171700,320936065,4350,4350,4350,4350,0
20240806,171600,320936065,4350,4350,4350,4350,0
20240806,171500,320936065,4350,4350,4350,4350,0
20240806,171400,320936065,4350,4350,4350,4350,0
20240806,171300,320936065,4350,4350,4350,4350,0
20240806,171200,320936065,4350,4350,4350,4350,0
20240806,171100,320936065,4350,4350,4350,4350,0
20240806,171000,320936065,4350,4350,4350,4350,0
20240806,170900,320936065,4350,4350,4350,4350,0
20240806,170800,320936065,4350,4350,4350,4350,0
20240806,170700,320936065,4350,4350,4350,4350,0
20240806,170600,320936065,4350,4350,4350,4350,0
20240806,170500,320936065,4350,4350,4350,4350,0
20240806,170400,320936065,4350,4350,4350,4350,0
20240806,170300,320936065,4350,4350,4350,4350,0
20240806,170200,320936065,4350,4350,4350,4350,0
20240806,170100,320936065,4350,4350,4350,4350,421
20240806,170000,320936065,4350,4350,4350,4350,0
20240806,165900,320936065,4350,4350,4350,4350,0
20240806,165800,320936065,4350,4350,4350,4350,0
20240806,165700,320936065,4350,4350,4350,4350,0
20240806,165600,320936065,4350,4350,4350,4350,0
20240806,165500,320936065,4350,4350,4350,4350,0
20240806,165400,320936065,4350,4350,4350,4350,0
20240806,165300,320936065,4350,4350,4350,4350,0
20240806,165200,320936065,4350,4350,4350,4350,0
20240806,165100,320936065,4350,4350,4350,4350,0
20240806,165000,320936065,4350,4350,4350,4350,0
20240806,164900,320936065,4350,4350,4350,4350,0
20240806,164800,320936065,4350,4350,4350,4350,0
20240806,164700,320936065,4350,4350,4350,4350,0
20240806,164600,320936065,4350,4350,4350,4350,0
20240806,164500,320936065,4350,4350,4350,4350,0
20240806,164400,320936065,4350,4350,4350,4350,0
20240806,164300,320936065,4350,4350,4350,4350,0
20240806,164200,320936065,4350,4350,4350,4350,0
20240806,164100,320936065,4350,4350,4350,4350,0
20240806,164000,320936065,4350,4350,4350,4350,0
20240806,163900,320936065,4350,4350,4350,4350,0
20240806,163800,320936065,4350,4350,4350,4350,0
20240806,163700,320936065,4350,4350,4350,4350,0
20240806,163600,320936065,4350,4350,4350,4350,0
20240806,163500,320936065,4350,4350,4350,4350,0
20240806,163400,320936065,4350,4350,4350,4350,0
20240806,163300,320936065,4350,4350,4350,4350,0
20240806,163200,320936065,4350,4350,4350,4350,0
20240806,163100,320936065,4350,4350,4350,4350,421
20240806,163000,320936065,4350,4350,4350,4350,0
20240806,162900,320936065,4350,4350,4350,4350,0
20240806,162800,320936065,4350,4350,4350,4350,0
20240806,162700,320936065,4350,4350,4350,4350,0
20240806,162600,320936065,4350,4350,4350,4350,0
20240806,162500,320936065,4350,4350,4350,4350,0
20240806,162400,320936065,4350,4350,4350,4350,0
20240806,162300,320936065,4350,4350,4350,4350,0
20240806,162200,320936065,4350,4350,4350,4350,0
20240806,162100,320936065,4350,4350,4350,4350,0
20240806,162000,320936065,4350,4350,4350,4350,0
20240806,161900,320936065,4350,4350,4350,4350,0
20240806,161800,320936065,4350,4350,4350,4350,0
20240806,161700,320936065,4350,4350,4350,4350,0
20240806,161600,320936065,4350,4350,4350,4350,0
20240806,161500,320936065,4350,4350,4350,4350,0
20240806,161400,320936065,4350,4350,4350,4350,0
20240806,161300,320936065,4350,4350,4350,4350,0
20240806,161200,320936065,4350,4350,4350,4350,0
20240806,161100,320936065,4350,4350,4350,4350,0
20240806,161000,320936065,4350,4350,4350,4350,0
20240806,160900,320936065,4350,4350,4350,4350,0
20240806,160800,320936065,4350,4350,4350,4350,0
20240806,160700,320936065,4350,4350,4350,4350,0
20240806,160600,320936065,4350,4350,4350,4350,0
20240806,160500,320936065,4350,4350,4350,4350,0
20240806,160400,320936065,4350,4350,4350,4350,0
20240806,160300,320936065,4350,4350,4350,4350,0
20240806,160200,320936065,4350,4350,4350,4350,0
20240806,160100,320936065,4350,4350,4350,4350,421
20240806,160000,320936065,4350,4350,4350,4350,0
20240806,155900,320936065,4350,4350,4350,4350,0
20240806,155800,320936065,4350,4350,4350,4350,0
20240806,155700,320936065,4350,4350,4350,4350,0
20240806,155600,320936065,4350,4350,4350,4350,0
20240806,155500,320936065,4350,4350,4350,4350,0
20240806,155400,320936065,4350,4350,4350,4350,0
20240806,155300,320936065,4350,4350,4350,4350,0
20240806,155200,320936065,4350,4350,4350,4350,0
20240806,155100,320936065,4350,4350,4350,4350,0
20240806,155000,320936065,4350,4350,4350,4350,0
20240806,154900,320936065,4350,4350,4350,4350,0
20240806,154800,320936065,4350,4350,4350,4350,0
20240806,154700,320936065,4350,4350,4350,4350,0
20240806,154600,320936065,4350,4350,4350,4350,0
20240806,154500,320936065,4350,4350,4350,4350,0
20240806,154400,320936065,4350,4350,4350,4350,0
20240806,154300,320936065,4350,4350,4350,4350,0
20240806,154200,320936065,4350,4350,4350,4350,0
20240806,154100,320936065,4350,4350,4350,4350,0
20240806,154000,320936065,4350,4350,4350,4350,0
20240806,153900,320936065,4350,4350,4350,4350,0
20240806,153800,320936065,4350,4350,4350,4350,0
20240806,153700,320936065,4350,4350,4350,4350,0
20240806,153600,320936065,4350,4350,4350,4350,0
20240806,153500,320936065,4350,4350,4350,4350,0
20240806,153400,320936065,4350,4350,4350,4350,0
20240806,153300,320936065,4350,4350,4350,4350,0
20240806,153200,320936065,4350,4350,4350,4350,0
20240806,153100,320936065,4350,4350,4350,4350,421
20240806,153000,320936065,4350,4350,4350,4350,421
20240806,152900,319104715,4345,4345,4345,4345,0
20240806,152800,319104715,4345,4345,4345,4345,0
20240806,152700,319104715,4345,4345,4345,4345,0
20240806,152600,319104715,4345,4345,4345,4345,0
20240806,152500,319104715,4345,4345,4345,4345,0
20240806,152400,319104715,4345,4345,4345,4345,0
20240806,152300,319104715,4345,4345,4345,4345,0
20240806,152200,319104715,4345,4345,4345,4345,0
20240806,152100,319104715,4345,4345,4345,4345,0
20240806,152000,319104715,4345,4345,4345,4345,0
20240806,151900,319104715,4345,4345,4345,4345,574
20240806,151800,316610685,4335,4340,4345,4335,451
20240806,151700,314651420,4340,4340,4340,4340,124
20240806,151600,314113260,4340,4340,4340,4340,29
20240806,151500,313987400,4340,4340,4340,4340,0
20240806,151400,313987400,4340,4340,4340,4340,53
20240806,151300,313757380,4340,4340,4340,4340,91
20240806,151200,313362440,4345,4340,4345,4340,529
20240806,151100,311066445,4335,4335,4335,4335,102
20240806,151000,310624275,4335,4335,4335,4335,0
20240806,150900,310624275,4335,4335,4335,4335,0
20240806,150800,310624275,4335,4335,4335,4335,23
20240806,150700,310524570,4340,4340,4340,4340,14
20240806,150600,310463810,4340,4340,4340,4340,213
20240806,150500,309539390,4340,4340,4340,4340,1
20240806,150400,309535050,4340,4340,4340,4340,634
20240806,150300,306783490,4345,4345,4345,4345,0
20240806,150200,306783490,4345,4345,4345,4345,0
20240806,150100,306783490,4345,4340,4345,4340,59
20240806,150000,306527405,4340,4340,4340,4340,0
20240806,145900,306527405,4340,4340,4340,4340,0
20240806,145800,306527405,4340,4340,4340,4340,0
20240806,145700,306527405,4340,4345,4345,4340,168
20240806,145600,305797780,4345,4340,4345,4340,101
20240806,145500,305358940,4345,4345,4345,4345,0
20240806,145400,305358940,4345,4345,4345,4345,0
20240806,145300,305358940,4345,4345,4345,4345,9
20240806,145200,305319835,4340,4340,4340,4340,0
20240806,145100,305319835,4340,4335,4340,4335,82
20240806,145000,304963990,4335,4335,4335,4335,1792
20240806,144900,297195670,4335,4335,4335,4335,0
20240806,144800,297195670,4335,4335,4335,4335,0
20240806,144700,297195670,4335,4335,4335,4335,53
20240806,144600,296965915,4335,4335,4335,4335,150
20240806,144500,296315665,4335,4335,4335,4335,0
20240806,144400,296315665,4335,4335,4335,4335,0
20240806,144300,296315665,4335,4335,4335,4335,0
20240806,144200,296315665,4335,4335,4335,4335,40
20240806,144100,296142265,4335,4335,4335,4335,140
20240806,144000,295535365,4335,4335,4335,4335,0
20240806,143900,295535365,4335,4335,4335,4335,0
20240806,143800,295535365,4335,4335,4335,4335,0
20240806,143700,295535365,4335,4335,4335,4335,0
20240806,143600,295535365,4335,4335,4335,4335,0
20240806,143500,295535365,4335,4335,4335,4335,0
20240806,143400,295535365,4335,4335,4335,4335,51
20240806,143300,295314280,4330,4330,4330,4330,134
20240806,143200,294734060,4325,4340,4340,4325,183
20240806,143100,293940445,4340,4340,4340,4340,179
20240806,143000,293163585,4345,4345,4345,4345,0
20240806,142900,293163585,4345,4345,4345,4345,0
20240806,142800,293163585,4345,4345,4345,4345,1
20240806,142700,293159240,4335,4335,4335,4335,54
20240806,142600,292925150,4335,4335,4335,4335,0
20240806,142500,292925150,4335,4335,4335,4335,0
20240806,142400,292925150,4335,4335,4335,4335,184
20240806,142300,292127510,4335,4335,4335,4335,53
20240806,142200,291897755,4335,4335,4335,4335,0
20240806,142100,291897755,4335,4335,4335,4335,0
20240806,142000,291897755,4335,4330,4335,4330,511
20240806,141900,289684850,4325,4325,4325,4325,0
20240806,141800,289684850,4325,4325,4325,4325,0
20240806,141700,289684850,4325,4325,4325,4325,0
20240806,141600,289684850,4325,4325,4325,4325,53
20240806,141500,289455625,4325,4325,4325,4325,0
20240806,141400,289455625,4325,4325,4325,4325,404
20240806,141300,287708325,4330,4330,4330,4330,0
20240806,141200,287708325,4330,4330,4330,4330,0
20240806,141100,287708325,4330,4330,4330,4330,0
20240806,141000,287708325,4330,4330,4330,4330,0
20240806,140900,287708325,4330,4330,4330,4330,0
20240806,140800,287708325,4330,4340,4340,4325,2839
20240806,140700,275401245,4345,4345,4345,4345,0
20240806,140600,275401245,4345,4345,4345,4345,0
20240806,140500,275401245,4345,4345,4345,4345,10
20240806,140400,275357795,4340,4340,4340,4340,0
20240806,140300,275357795,4340,4340,4340,4340,53
20240806,140200,275127775,4340,4340,4340,4340,0
20240806,140100,275127775,4340,4340,4340,4340,0
20240806,140000,275127775,4340,4340,4340,4340,1
20240806,135900,275123435,4340,4345,4345,4340,470
20240806,135800,273082135,4345,4345,4345,4345,25
20240806,135700,272973510,4340,4340,4340,4340,0
20240806,135600,272973510,4340,4340,4340,4340,53
20240806,135500,272743490,4340,4340,4340,4340,12
20240806,135400,272691410,4340,4340,4340,4340,0
20240806,135300,272691410,4340,4340,4340,4340,54
20240806,135200,272457050,4340,4340,4340,4340,0
20240806,135100,272457050,4340,4335,4340,4335,7438
20240806,135000,240176395,4335,4335,4335,4335,0
20240806,134900,240176395,4335,4335,4335,4335,277
20240806,134800,238975600,4335,4335,4335,4335,0
20240806,134700,238975600,4335,4335,4335,4335,39
20240806,134600,238806535,4335,4335,4335,4335,0
20240806,134500,238806535,4335,4335,4335,4335,0
20240806,134400,238806535,4335,4335,4335,4335,254
20240806,134300,237705445,4335,4335,4335,4335,79
20240806,134200,237362980,4345,4345,4345,4345,0
20240806,134100,237362980,4345,4330,4345,4330,469
20240806,134000,235325955,4345,4330,4345,4330,240
20240806,133900,234285930,4335,4325,4335,4325,108
20240806,133800,233818280,4325,4325,4325,4325,0
20240806,133700,233818280,4325,4325,4325,4325,0
20240806,133600,233818280,4325,4325,4325,4325,54
20240806,133500,233584730,4325,4330,4330,4325,69
20240806,133400,233286295,4335,4335,4335,4335,0
20240806,133300,233286295,4335,4335,4335,4335,0
20240806,133200,233286295,4335,4335,4335,4335,0
20240806,133100,233286295,4335,4335,4335,4335,0
20240806,133000,233286295,4335,4335,4335,4335,0
20240806,132900,233286295,4335,4335,4335,4335,35
20240806,132800,233134570,4345,4345,4345,4345,0
20240806,132700,233134570,4345,4345,4345,4345,0
20240806,132600,233134570,4345,4345,4345,4345,0
20240806,132500,233134570,4345,4345,4345,4345,0
20240806,132400,233134570,4345,4345,4345,4345,0
20240806,132300,233134570,4345,4335,4345,4335,300
20240806,132200,231832950,4335,4335,4335,4335,100
20240806,132100,231399450,4335,4335,4335,4335,0
20240806,132000,231399450,4335,4335,4335,4335,0
20240806,131900,231399450,4335,4335,4335,4335,0
20240806,131800,231399450,4335,4335,4335,4335,0
20240806,131700,231399450,4335,4335,4335,4335,46
20240806,131600,231200040,4340,4340,4340,4340,0
20240806,131500,231200040,4340,4340,4340,4340,0
20240806,131400,231200040,4340,4340,4345,4340,692
20240806,131300,228193995,4335,4335,4335,4335,0
20240806,131200,228193995,4335,4335,4335,4335,63
20240806,131100,227920890,4335,4335,4335,4335,1
20240806,131000,227916555,4335,4335,4335,4335,0
20240806,130900,227916555,4335,4335,4335,4335,54
20240806,130800,227682465,4335,4335,4335,4335,0
20240806,130700,227682465,4335,4335,4335,4335,904
20240806,130600,223763625,4340,4340,4340,4340,0
20240806,130500,223763625,4340,4340,4340,4340,50
20240806,130400,223546625,4340,4340,4340,4340,0
20240806,130300,223546625,4340,4340,4340,4340,0
20240806,130200,223546625,4340,4340,4340,4340,0
20240806,130100,223546625,4340,4340,4340,4340,0
20240806,130000,223546625,4340,4340,4340,4340,153
20240806,125900,222882605,4340,4340,4340,4340,0
20240806,125800,222882605,4340,4340,4340,4340,26
20240806,125700,222769765,4340,4335,4340,4335,254
20240806,125600,221668640,4330,4330,4330,4330,0
20240806,125500,221668640,4330,4330,4330,4330,53
20240806,125400,221439150,4330,4330,4330,4330,249
20240806,125300,220360980,4325,4325,4325,4325,0
20240806,125200,220360980,4325,4325,4325,4325,54
20240806,125100,220127430,4325,4325,4325,4325,0
20240806,125000,220127430,4325,4325,4325,4325,0
20240806,124900,220127430,4325,4325,4325,4325,0
20240806,124800,220127430,4325,4325,4325,4325,53
20240806,124700,219898205,4325,4325,4325,4325,0
20240806,124600,219898205,4325,4330,4330,4325,29
20240806,124500,219772775,4330,4330,4330,4330,1
20240806,124400,219768445,4330,4330,4330,4330,0
20240806,124300,219768445,4330,4330,4330,4330,5
20240806,124200,219746795,4330,4330,4330,4330,0
20240806,124100,219746795,4330,4330,4330,4330,1284
20240806,124000,214187075,4330,4330,4330,4330,0
20240806,123900,214187075,4330,4330,4330,4330,116
20240806,123800,213684795,4330,4330,4330,4330,0
20240806,123700,213684795,4330,4330,4330,4330,0
20240806,123600,213684795,4330,4330,4330,4330,0
20240806,123500,213684795,4330,4330,4330,4330,2
20240806,123400,213676135,4335,4335,4335,4335,0
20240806,123300,213676135,4335,4335,4335,4335,0
20240806,123200,213676135,4335,4335,4335,4335,27
20240806,123100,213559090,4335,4330,4335,4330,225
20240806,123000,212584065,4330,4330,4330,4330,0
20240806,122900,212584065,4330,4330,4330,4330,0
20240806,122800,212584065,4330,4325,4330,4325,28
20240806,122700,212462905,4320,4320,4320,4320,35
20240806,122600,212311705,4315,4315,4315,4315,0
20240806,122500,212311705,4315,4315,4315,4315,54
20240806,122400,212078695,4315,4315,4315,4315,1
20240806,122300,212074380,4315,4315,4315,4315,0
20240806,122200,212074380,4315,4315,4315,4315,200
20240806,122100,211211380,4315,4315,4315,4315,53
20240806,122000,210982685,4315,4315,4315,4310,60
20240806,121900,210723790,4310,4310,4310,4310,0
20240806,121800,210723790,4310,4305,4310,4305,1568
20240806,121700,203966005,4305,4300,4305,4300,831
20240806,121600,200388875,4300,4300,4300,4300,0
20240806,121500,200388875,4300,4300,4300,4300,0
20240806,121400,200388875,4300,4300,4300,4300,771
20240806,121300,197073575,4305,4305,4305,4305,265
20240806,121200,195932750,4310,4310,4310,4310,0
20240806,121100,195932750,4310,4310,4310,4310,1
20240806,121000,195928440,4310,4310,4310,4310,0
20240806,120900,195928440,4310,4310,4310,4310,0
20240806,120800,195928440,4310,4310,4310,4310,22
20240806,120700,195833620,4310,4310,4310,4310,0
20240806,120600,195833620,4310,4310,4310,4310,0
20240806,120500,195833620,4310,4310,4310,4310,0
20240806,120400,195833620,4310,4310,4310,4310,0
20240806,120300,195833620,4310,4310,4310,4310,2
20240806,120200,195825000,4305,4305,4305,4305,946
20240806,120100,191752470,4310,4310,4310,4310,0
20240806,120000,191752470,4310,4310,4310,4310,0
20240806,115900,191752470,4310,4310,4310,4310,0
20240806,115800,191752470,4310,4310,4310,4310,0
20240806,115700,191752470,4310,4310,4310,4310,0
20240806,115600,191752470,4310,4310,4310,4310,0
20240806,115500,191752470,4310,4310,4310,4310,44
20240806,115400,191562830,4315,4315,4315,4315,0
20240806,115300,191562830,4315,4315,4315,4315,0
20240806,115200,191562830,4315,4315,4315,4315,11
20240806,115100,191515365,4305,4310,4310,4305,54
20240806,115000,191282890,4305,4305,4305,4305,0
20240806,114900,191282890,4305,4315,4315,4305,92
20240806,114800,190886580,4310,4310,4310,4310,435
20240806,114700,189011730,4315,4315,4315,4315,0
20240806,114600,189011730,4315,4315,4315,4315,0
20240806,114500,189011730,4315,4315,4315,4315,0
20240806,114400,189011730,4315,4315,4315,4315,0
20240806,114300,189011730,4315,4315,4315,4315,0
20240806,114200,189011730,4315,4315,4315,4315,0
20240806,114100,189011730,4315,4315,4315,4315,0
20240806,114000,189011730,4315,4315,4315,4315,463
20240806,113900,187013885,4315,4315,4315,4315,5
20240806,113800,186992310,4310,4310,4310,4310,0
20240806,113700,186992310,4310,4310,4310,4310,31
20240806,113600,186858700,4315,4315,4315,4315,0
20240806,113500,186858700,4315,4315,4315,4315,0
20240806,113400,186858700,4315,4315,4315,4315,0
20240806,113300,186858700,4315,4315,4315,4315,0
20240806,113200,186858700,4315,4315,4315,4315,0
20240806,113100,186858700,4315,4315,4315,4315,10
20240806,113000,186815550,4315,4315,4315,4315,0
20240806,112900,186815550,4315,4315,4315,4315,2
20240806,112800,186806920,4315,4315,4315,4315,0
20240806,112700,186806920,4315,4315,4315,4315,0
20240806,112600,186806920,4315,4315,4315,4315,213
20240806,112500,185887825,4315,4315,4315,4315,200
20240806,112400,185024825,4310,4310,4310,4310,280
20240806,112300,183818025,4310,4310,4310,4310,67
20240806,112200,183529255,4315,4315,4315,4315,0
20240806,112100,183529255,4315,4315,4315,4315,1
20240806,112000,183524940,4315,4315,4315,4315,7
20240806,111900,183494735,4315,4315,4315,4315,0
20240806,111800,183494735,4315,4315,4315,4315,0
20240806,111700,183494735,4315,4315,4315,4315,12
20240806,111600,183442955,4315,4315,4315,4315,0
20240806,111500,183442955,4315,4315,4315,4315,0
20240806,111400,183442955,4315,4315,4315,4315,0
20240806,111300,183442955,4315,4315,4315,4315,469
20240806,111200,181419220,4320,4315,4320,4315,264
20240806,111100,180280055,4315,4315,4315,4315,73
20240806,111000,179965060,4320,4320,4320,4320,0
20240806,110900,179965060,4320,4320,4320,4320,0
20240806,110800,179965060,4320,4320,4320,4320,1
20240806,110700,179960740,4320,4320,4320,4320,0
20240806,110600,179960740,4320,4320,4320,4320,25
20240806,110500,179852740,4320,4320,4320,4320,0
20240806,110400,179852740,4320,4320,4320,4320,5
20240806,110300,179831140,4320,4320,4320,4320,0
20240806,110200,179831140,4320,4320,4320,4320,1
20240806,110100,179826820,4320,4320,4320,4320,1
20240806,110000,179822500,4320,4320,4320,4320,5
20240806,105900,179800900,4320,4320,4320,4320,0
20240806,105800,179800900,4320,4320,4320,4320,21
20240806,105700,179710180,4320,4320,4320,4320,0
20240806,105600,179710180,4320,4320,4320,4320,0
20240806,105500,179710180,4320,4320,4320,4320,0
20240806,105400,179710180,4320,4320,4320,4320,10
20240806,105300,179666980,4320,4315,4320,4315,58
20240806,105200,179416685,4315,4315,4315,4315,6
20240806,105100,179390795,4320,4320,4320,4320,5
20240806,105000,179369195,4320,4315,4320,4315,2
20240806,104900,179360560,4310,4305,4310,4305,731
20240806,104800,176212575,4300,4295,4300,4295,4798
20240806,104700,155583720,4295,4295,4295,4295,5
20240806,104600,155562245,4295,4295,4295,4295,106
20240806,104500,155106975,4295,4295,4295,4295,0
20240806,104400,155106975,4295,4295,4295,4295,592
20240806,104300,152564335,4285,4285,4295,4285,4581
20240806,104200,132930990,4285,4285,4285,4285,273
20240806,104100,131761185,4285,4285,4285,4285,153
20240806,104000,131105580,4280,4280,4285,4280,308
20240806,103900,129785815,4280,4285,4285,4280,157
20240806,103800,129113345,4285,4285,4285,4285,652
20240806,103700,126319525,4280,4280,4280,4280,66
20240806,103600,126037045,4280,4280,4280,4280,53
20240806,103500,125810205,4280,4300,4300,4280,905
20240806,103400,121932820,4300,4300,4300,4300,0
20240806,103300,121932820,4300,4305,4305,4300,2402
20240806,103200,111594350,4320,4320,4320,4320,0
20240806,103100,111594350,4320,4320,4320,4320,0
20240806,103000,111594350,4320,4320,4320,4320,0
20240806,102900,111594350,4320,4320,4320,4320,0
20240806,102800,111594350,4320,4325,4330,4320,4786
20240806,102700,90901480,4315,4310,4315,4310,296
20240806,102600,89625090,4310,4310,4310,4310,0
20240806,102500,89625090,4310,4310,4310,4310,0
20240806,102400,89625090,4310,4310,4310,4310,1
20240806,102300,89620780,4310,4310,4310,4310,73
20240806,102200,89306150,4310,4310,4310,4310,8
20240806,102100,89271670,4310,4310,4310,4310,2
20240806,102000,89263050,4310,4310,4310,4310,0
20240806,101900,89263050,4310,4310,4310,4310,95
20240806,101800,88853600,4305,4310,4310,4305,317
20240806,101700,87488615,4300,4300,4300,4300,0
20240806,101600,87488615,4300,4320,4320,4300,573
20240806,101500,85014815,4330,4330,4330,4330,0
20240806,101400,85014815,4330,4330,4330,4330,9
20240806,101300,84975845,4320,4320,4320,4320,0
20240806,101200,84975845,4320,4320,4320,4320,551
20240806,101100,82595525,4320,4320,4320,4320,10
20240806,101000,82552325,4315,4315,4315,4315,0
20240806,100900,82552325,4315,4310,4315,4305,1369
20240806,100800,76654480,4310,4315,4315,4310,2566
20240806,100700,65584915,4315,4315,4315,4315,1
20240806,100600,65580600,4315,4315,4315,4315,0
20240806,100500,65580600,4315,4315,4315,4315,54
20240806,100400,65347590,4315,4315,4315,4315,1
20240806,100300,65343275,4315,4315,4315,4315,1017
20240806,100200,60954920,4315,4315,4315,4315,0
20240806,100100,60954920,4315,4315,4315,4315,234
20240806,100000,59945210,4315,4315,4315,4315,2
20240806,095900,59936580,4315,4310,4315,4310,62
20240806,095800,59669320,4310,4310,4310,4310,0
20240806,095700,59669320,4310,4315,4315,4310,10
20240806,095600,59626195,4315,4315,4315,4315,1
20240806,095500,59621880,4315,4315,4315,4315,19
20240806,095400,59539895,4315,4315,4315,4315,32
20240806,095300,59401815,4320,4320,4320,4320,0
20240806,095200,59401815,4320,4310,4320,4310,226
20240806,095100,58427715,4310,4310,4310,4310,3
20240806,095000,58414785,4310,4310,4310,4310,21
20240806,094900,58324275,4300,4300,4310,4300,298
20240806,094800,57042855,4300,4310,4310,4300,138
20240806,094700,56449255,4305,4305,4310,4305,8
20240806,094600,56414810,4310,4310,4310,4310,1
20240806,094500,56410500,4310,4310,4310,4310,2
20240806,094400,56401880,4310,4310,4310,4310,0
20240806,094300,56401880,4310,4310,4310,4310,0
20240806,094200,56401880,4310,4310,4310,4310,0
20240806,094100,56401880,4310,4310,4310,4310,0
20240806,094000,56401880,4310,4310,4310,4310,50
20240806,093900,56186380,4310,4310,4310,4310,10
20240806,093800,56143280,4310,4310,4310,4310,8
20240806,093700,56108800,4305,4310,4310,4305,9
20240806,093600,56070050,4310,4305,4310,4305,69
20240806,093500,55772985,4305,4305,4305,4305,50
20240806,093400,55557735,4305,4305,4305,4305,0
20240806,093300,55557735,4305,4295,4305,4295,181
20240806,093200,54780240,4295,4295,4295,4295,2
20240806,093100,54771650,4290,4290,4305,4290,1195
20240806,093000,49645010,4290,4290,4290,4285,102
20240806,092900,49207745,4290,4290,4290,4290,80
20240806,092800,48864545,4290,4300,4300,4290,163
20240806,092700,48163745,4300,4300,4300,4300,1
20240806,092600,48159445,4305,4305,4305,4305,226
20240806,092500,47186515,4305,4305,4305,4305,0
20240806,092400,47186515,4305,4305,4305,4305,0
20240806,092300,47186515,4305,4305,4310,4290,873
20240806,092200,43434965,4305,4300,4305,4300,110
20240806,092100,42961730,4300,4300,4300,4300,65
20240806,092000,42682230,4300,4300,4300,4300,1
20240806,091900,42677930,4300,4300,4300,4300,2
20240806,091800,42669330,4300,4300,4300,4300,1010
20240806,091700,38326330,4300,4280,4300,4280,393
20240806,091600,36643790,4280,4280,4280,4280,462
20240806,091500,34666430,4280,4305,4305,4280,325
20240806,091400,33271900,4310,4310,4310,4310,250
20240806,091300,32194400,4305,4305,4305,4305,8
20240806,091200,32159960,4300,4300,4300,4300,100
20240806,091100,31729960,4310,4310,4310,4280,64
20240806,091000,31455980,4280,4310,4315,4280,281
20240806,090900,30245100,4320,4320,4320,4310,247
20240806,090800,29178775,4315,4325,4340,4315,2711
20240806,090700,17459525,4345,4345,4345,4345,508
20240806,090600,15252265,4350,4350,4350,4320,1100
20240806,090500,10499755,4355,4360,4360,4355,494
20240806,090400,8348135,4360,4360,4360,4350,217
20240806,090300,7402025,4365,4370,4370,4315,334
20240806,090200,5944500,4355,4305,4355,4305,1207
20240806,090100,693440,4300,4300,4300,4300,4
20240806,090000,676240,4280,4280,4280,4280,158