KissMeData/478390/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,214300,85552875,2080,2080,2080,2080,7
20240806,214200,85552875,2080,2080,2080,2080,0
20240806,214100,85552875,2080,2080,2080,2080,0
20240806,214000,85552875,2080,2080,2080,2080,0
20240806,213900,85552875,2080,2080,2080,2080,0
20240806,213800,85552875,2080,2080,2080,2080,0
20240806,213700,85552875,2080,2080,2080,2080,0
20240806,213600,85552875,2080,2080,2080,2080,0
20240806,213500,85552875,2080,2080,2080,2080,0
20240806,213400,85552875,2080,2080,2080,2080,0
20240806,213300,85552875,2080,2080,2080,2080,0
20240806,213200,85552875,2080,2080,2080,2080,0
20240806,213100,85552875,2080,2080,2080,2080,0
20240806,213000,85552875,2080,2080,2080,2080,0
20240806,212900,85552875,2080,2080,2080,2080,0
20240806,212800,85552875,2080,2080,2080,2080,0
20240806,212700,85552875,2080,2080,2080,2080,0
20240806,212600,85552875,2080,2080,2080,2080,0
20240806,212500,85552875,2080,2080,2080,2080,0
20240806,212400,85552875,2080,2080,2080,2080,0
20240806,212300,85552875,2080,2080,2080,2080,0
20240806,212200,85552875,2080,2080,2080,2080,0
20240806,212100,85552875,2080,2080,2080,2080,0
20240806,212000,85552875,2080,2080,2080,2080,0
20240806,211900,85552875,2080,2080,2080,2080,0
20240806,211800,85552875,2080,2080,2080,2080,0
20240806,211700,85552875,2080,2080,2080,2080,0
20240806,211600,85552875,2080,2080,2080,2080,0
20240806,211500,85552875,2080,2080,2080,2080,0
20240806,211400,85552875,2080,2080,2080,2080,0
20240806,211300,85552875,2080,2080,2080,2080,7
20240806,211200,85552875,2080,2080,2080,2080,0
20240806,211100,85552875,2080,2080,2080,2080,0
20240806,211000,85552875,2080,2080,2080,2080,0
20240806,210900,85552875,2080,2080,2080,2080,0
20240806,210800,85552875,2080,2080,2080,2080,0
20240806,210700,85552875,2080,2080,2080,2080,0
20240806,210600,85552875,2080,2080,2080,2080,0
20240806,210500,85552875,2080,2080,2080,2080,0
20240806,210400,85552875,2080,2080,2080,2080,0
20240806,210300,85552875,2080,2080,2080,2080,0
20240806,210200,85552875,2080,2080,2080,2080,0
20240806,210100,85552875,2080,2080,2080,2080,0
20240806,210000,85552875,2080,2080,2080,2080,0
20240806,205900,85552875,2080,2080,2080,2080,0
20240806,205800,85552875,2080,2080,2080,2080,0
20240806,205700,85552875,2080,2080,2080,2080,0
20240806,205600,85552875,2080,2080,2080,2080,0
20240806,205500,85552875,2080,2080,2080,2080,0
20240806,205400,85552875,2080,2080,2080,2080,0
20240806,205300,85552875,2080,2080,2080,2080,0
20240806,205200,85552875,2080,2080,2080,2080,0
20240806,205100,85552875,2080,2080,2080,2080,0
20240806,205000,85552875,2080,2080,2080,2080,0
20240806,204900,85552875,2080,2080,2080,2080,0
20240806,204800,85552875,2080,2080,2080,2080,0
20240806,204700,85552875,2080,2080,2080,2080,0
20240806,204600,85552875,2080,2080,2080,2080,0
20240806,204500,85552875,2080,2080,2080,2080,0
20240806,204400,85552875,2080,2080,2080,2080,0
20240806,204300,85552875,2080,2080,2080,2080,7
20240806,204200,85552875,2080,2080,2080,2080,0
20240806,204100,85552875,2080,2080,2080,2080,0
20240806,204000,85552875,2080,2080,2080,2080,0
20240806,203900,85552875,2080,2080,2080,2080,0
20240806,203800,85552875,2080,2080,2080,2080,0
20240806,203700,85552875,2080,2080,2080,2080,0
20240806,203600,85552875,2080,2080,2080,2080,0
20240806,203500,85552875,2080,2080,2080,2080,0
20240806,203400,85552875,2080,2080,2080,2080,0
20240806,203300,85552875,2080,2080,2080,2080,0
20240806,203200,85552875,2080,2080,2080,2080,0
20240806,203100,85552875,2080,2080,2080,2080,0
20240806,203000,85552875,2080,2080,2080,2080,0
20240806,202900,85552875,2080,2080,2080,2080,0
20240806,202800,85552875,2080,2080,2080,2080,0
20240806,202700,85552875,2080,2080,2080,2080,0
20240806,202600,85552875,2080,2080,2080,2080,0
20240806,202500,85552875,2080,2080,2080,2080,0
20240806,202400,85552875,2080,2080,2080,2080,0
20240806,202300,85552875,2080,2080,2080,2080,0
20240806,202200,85552875,2080,2080,2080,2080,0
20240806,202100,85552875,2080,2080,2080,2080,0
20240806,202000,85552875,2080,2080,2080,2080,0
20240806,201900,85552875,2080,2080,2080,2080,0
20240806,201800,85552875,2080,2080,2080,2080,0
20240806,201700,85552875,2080,2080,2080,2080,0
20240806,201600,85552875,2080,2080,2080,2080,0
20240806,201500,85552875,2080,2080,2080,2080,0
20240806,201400,85552875,2080,2080,2080,2080,0
20240806,201300,85552875,2080,2080,2080,2080,7
20240806,201200,85552875,2080,2080,2080,2080,0
20240806,201100,85552875,2080,2080,2080,2080,0
20240806,201000,85552875,2080,2080,2080,2080,0
20240806,200900,85552875,2080,2080,2080,2080,0
20240806,200800,85552875,2080,2080,2080,2080,0
20240806,200700,85552875,2080,2080,2080,2080,0
20240806,200600,85552875,2080,2080,2080,2080,0
20240806,200500,85552875,2080,2080,2080,2080,0
20240806,200400,85552875,2080,2080,2080,2080,0
20240806,200300,85552875,2080,2080,2080,2080,0
20240806,200200,85552875,2080,2080,2080,2080,0
20240806,200100,85552875,2080,2080,2080,2080,0
20240806,200000,85552875,2080,2080,2080,2080,0
20240806,195900,85552875,2080,2080,2080,2080,0
20240806,195800,85552875,2080,2080,2080,2080,0
20240806,195700,85552875,2080,2080,2080,2080,0
20240806,195600,85552875,2080,2080,2080,2080,0
20240806,195500,85552875,2080,2080,2080,2080,0
20240806,195400,85552875,2080,2080,2080,2080,0
20240806,195300,85552875,2080,2080,2080,2080,0
20240806,195200,85552875,2080,2080,2080,2080,0
20240806,195100,85552875,2080,2080,2080,2080,0
20240806,195000,85552875,2080,2080,2080,2080,0
20240806,194900,85552875,2080,2080,2080,2080,0
20240806,194800,85552875,2080,2080,2080,2080,0
20240806,194700,85552875,2080,2080,2080,2080,0
20240806,194600,85552875,2080,2080,2080,2080,0
20240806,194500,85552875,2080,2080,2080,2080,0
20240806,194400,85552875,2080,2080,2080,2080,0
20240806,194300,85552875,2080,2080,2080,2080,7
20240806,194200,85552875,2080,2080,2080,2080,0
20240806,194100,85552875,2080,2080,2080,2080,0
20240806,194000,85552875,2080,2080,2080,2080,0
20240806,193900,85552875,2080,2080,2080,2080,0
20240806,193800,85552875,2080,2080,2080,2080,0
20240806,193700,85552875,2080,2080,2080,2080,0
20240806,193600,85552875,2080,2080,2080,2080,0
20240806,193500,85552875,2080,2080,2080,2080,0
20240806,193400,85552875,2080,2080,2080,2080,0
20240806,193300,85552875,2080,2080,2080,2080,0
20240806,193200,85552875,2080,2080,2080,2080,0
20240806,193100,85552875,2080,2080,2080,2080,0
20240806,193000,85552875,2080,2080,2080,2080,0
20240806,192900,85552875,2080,2080,2080,2080,0
20240806,192800,85552875,2080,2080,2080,2080,0
20240806,192700,85552875,2080,2080,2080,2080,0
20240806,192600,85552875,2080,2080,2080,2080,0
20240806,192500,85552875,2080,2080,2080,2080,0
20240806,192400,85552875,2080,2080,2080,2080,0
20240806,192300,85552875,2080,2080,2080,2080,0
20240806,192200,85552875,2080,2080,2080,2080,0
20240806,192100,85552875,2080,2080,2080,2080,0
20240806,192000,85552875,2080,2080,2080,2080,0
20240806,191900,85552875,2080,2080,2080,2080,0
20240806,191800,85552875,2080,2080,2080,2080,0
20240806,191700,85552875,2080,2080,2080,2080,0
20240806,191600,85552875,2080,2080,2080,2080,0
20240806,191500,85552875,2080,2080,2080,2080,0
20240806,191400,85552875,2080,2080,2080,2080,0
20240806,191300,85552875,2080,2080,2080,2080,7
20240806,191200,85552875,2080,2080,2080,2080,0
20240806,191100,85552875,2080,2080,2080,2080,0
20240806,191000,85552875,2080,2080,2080,2080,0
20240806,190900,85552875,2080,2080,2080,2080,0
20240806,190800,85552875,2080,2080,2080,2080,0
20240806,190700,85552875,2080,2080,2080,2080,0
20240806,190600,85552875,2080,2080,2080,2080,0
20240806,190500,85552875,2080,2080,2080,2080,0
20240806,190400,85552875,2080,2080,2080,2080,0
20240806,190300,85552875,2080,2080,2080,2080,0
20240806,190200,85552875,2080,2080,2080,2080,0
20240806,190100,85552875,2080,2080,2080,2080,0
20240806,190000,85552875,2080,2080,2080,2080,0
20240806,185900,85552875,2080,2080,2080,2080,0
20240806,185800,85552875,2080,2080,2080,2080,0
20240806,185700,85552875,2080,2080,2080,2080,0
20240806,185600,85552875,2080,2080,2080,2080,0
20240806,185500,85552875,2080,2080,2080,2080,0
20240806,185400,85552875,2080,2080,2080,2080,0
20240806,185300,85552875,2080,2080,2080,2080,0
20240806,185200,85552875,2080,2080,2080,2080,0
20240806,185100,85552875,2080,2080,2080,2080,0
20240806,185000,85552875,2080,2080,2080,2080,0
20240806,184900,85552875,2080,2080,2080,2080,0
20240806,184800,85552875,2080,2080,2080,2080,0
20240806,184700,85552875,2080,2080,2080,2080,0
20240806,184600,85552875,2080,2080,2080,2080,0
20240806,184500,85552875,2080,2080,2080,2080,0
20240806,184400,85552875,2080,2080,2080,2080,0
20240806,184300,85552875,2080,2080,2080,2080,7
20240806,184200,85552875,2080,2080,2080,2080,0
20240806,184100,85552875,2080,2080,2080,2080,0
20240806,184000,85552875,2080,2080,2080,2080,0
20240806,183900,85552875,2080,2080,2080,2080,0
20240806,183800,85552875,2080,2080,2080,2080,0
20240806,183700,85552875,2080,2080,2080,2080,0
20240806,183600,85552875,2080,2080,2080,2080,0
20240806,183500,85552875,2080,2080,2080,2080,0
20240806,183400,85552875,2080,2080,2080,2080,0
20240806,183300,85552875,2080,2080,2080,2080,0
20240806,183200,85552875,2080,2080,2080,2080,0
20240806,183100,85552875,2080,2080,2080,2080,0
20240806,183000,85552875,2080,2080,2080,2080,0
20240806,182900,85552875,2080,2080,2080,2080,0
20240806,182800,85552875,2080,2080,2080,2080,0
20240806,182700,85552875,2080,2080,2080,2080,0
20240806,182600,85552875,2080,2080,2080,2080,0
20240806,182500,85552875,2080,2080,2080,2080,0
20240806,182400,85552875,2080,2080,2080,2080,0
20240806,182300,85552875,2080,2080,2080,2080,0
20240806,182200,85552875,2080,2080,2080,2080,0
20240806,182100,85552875,2080,2080,2080,2080,0
20240806,182000,85552875,2080,2080,2080,2080,0
20240806,181900,85552875,2080,2080,2080,2080,0
20240806,181800,85552875,2080,2080,2080,2080,0
20240806,181700,85552875,2080,2080,2080,2080,0
20240806,181600,85552875,2080,2080,2080,2080,0
20240806,181500,85552875,2080,2080,2080,2080,0
20240806,181400,85552875,2080,2080,2080,2080,0
20240806,181300,85552875,2080,2080,2080,2080,7
20240806,181200,85552875,2080,2080,2080,2080,0
20240806,181100,85552875,2080,2080,2080,2080,0
20240806,181000,85552875,2080,2080,2080,2080,0
20240806,180900,85552875,2080,2080,2080,2080,0
20240806,180800,85552875,2080,2080,2080,2080,0
20240806,180700,85552875,2080,2080,2080,2080,0
20240806,180600,85552875,2080,2080,2080,2080,0
20240806,180500,85552875,2080,2080,2080,2080,0
20240806,180400,85552875,2080,2080,2080,2080,0
20240806,180300,85552875,2080,2080,2080,2080,0
20240806,180200,85552875,2080,2080,2080,2080,0
20240806,180100,85552875,2080,2080,2080,2080,0
20240806,180000,85552875,2080,2080,2080,2080,0
20240806,175900,85552875,2080,2080,2080,2080,0
20240806,175800,85552875,2080,2080,2080,2080,0
20240806,175700,85552875,2080,2080,2080,2080,0
20240806,175600,85552875,2080,2080,2080,2080,0
20240806,175500,85552875,2080,2080,2080,2080,0
20240806,175400,85552875,2080,2080,2080,2080,0
20240806,175300,85552875,2080,2080,2080,2080,0
20240806,175200,85552875,2080,2080,2080,2080,0
20240806,175100,85552875,2080,2080,2080,2080,0
20240806,175000,85552875,2080,2080,2080,2080,0
20240806,174900,85552875,2080,2080,2080,2080,0
20240806,174800,85552875,2080,2080,2080,2080,0
20240806,174700,85552875,2080,2080,2080,2080,0
20240806,174600,85552875,2080,2080,2080,2080,0
20240806,174500,85552875,2080,2080,2080,2080,0
20240806,174400,85552875,2080,2080,2080,2080,0
20240806,174300,85552875,2080,2080,2080,2080,7
20240806,174200,85552875,2080,2080,2080,2080,0
20240806,174100,85552875,2080,2080,2080,2080,0
20240806,174000,85552875,2080,2080,2080,2080,0
20240806,173900,85552875,2080,2080,2080,2080,0
20240806,173800,85552875,2080,2080,2080,2080,0
20240806,173700,85552875,2080,2080,2080,2080,0
20240806,173600,85552875,2080,2080,2080,2080,0
20240806,173500,85552875,2080,2080,2080,2080,0
20240806,173400,85552875,2080,2080,2080,2080,0
20240806,173300,85552875,2080,2080,2080,2080,0
20240806,173200,85552875,2080,2080,2080,2080,0
20240806,173100,85552875,2080,2080,2080,2080,0
20240806,173000,85552875,2080,2080,2080,2080,0
20240806,172900,85552875,2080,2080,2080,2080,0
20240806,172800,85552875,2080,2080,2080,2080,0
20240806,172700,85552875,2080,2080,2080,2080,0
20240806,172600,85552875,2080,2080,2080,2080,0
20240806,172500,85552875,2080,2080,2080,2080,0
20240806,172400,85552875,2080,2080,2080,2080,0
20240806,172300,85552875,2080,2080,2080,2080,0
20240806,172200,85552875,2080,2080,2080,2080,0
20240806,172100,85552875,2080,2080,2080,2080,0
20240806,172000,85552875,2080,2080,2080,2080,0
20240806,171900,85552875,2080,2080,2080,2080,0
20240806,171800,85552875,2080,2080,2080,2080,0
20240806,171700,85552875,2080,2080,2080,2080,0
20240806,171600,85552875,2080,2080,2080,2080,0
20240806,171500,85552875,2080,2080,2080,2080,0
20240806,171400,85552875,2080,2080,2080,2080,0
20240806,171300,85552875,2080,2080,2080,2080,7
20240806,171200,85552875,2080,2080,2080,2080,0
20240806,171100,85552875,2080,2080,2080,2080,0
20240806,171000,85552875,2080,2080,2080,2080,0
20240806,170900,85552875,2080,2080,2080,2080,0
20240806,170800,85552875,2080,2080,2080,2080,0
20240806,170700,85552875,2080,2080,2080,2080,0
20240806,170600,85552875,2080,2080,2080,2080,0
20240806,170500,85552875,2080,2080,2080,2080,0
20240806,170400,85552875,2080,2080,2080,2080,0
20240806,170300,85552875,2080,2080,2080,2080,0
20240806,170200,85552875,2080,2080,2080,2080,0
20240806,170100,85552875,2080,2080,2080,2080,0
20240806,170000,85552875,2080,2080,2080,2080,0
20240806,165900,85552875,2080,2080,2080,2080,0
20240806,165800,85552875,2080,2080,2080,2080,0
20240806,165700,85552875,2080,2080,2080,2080,0
20240806,165600,85552875,2080,2080,2080,2080,0
20240806,165500,85552875,2080,2080,2080,2080,0
20240806,165400,85552875,2080,2080,2080,2080,0
20240806,165300,85552875,2080,2080,2080,2080,0
20240806,165200,85552875,2080,2080,2080,2080,0
20240806,165100,85552875,2080,2080,2080,2080,0
20240806,165000,85552875,2080,2080,2080,2080,0
20240806,164900,85552875,2080,2080,2080,2080,0
20240806,164800,85552875,2080,2080,2080,2080,0
20240806,164700,85552875,2080,2080,2080,2080,0
20240806,164600,85552875,2080,2080,2080,2080,0
20240806,164500,85552875,2080,2080,2080,2080,0
20240806,164400,85552875,2080,2080,2080,2080,0
20240806,164300,85552875,2080,2080,2080,2080,7
20240806,164200,85552875,2080,2080,2080,2080,0
20240806,164100,85552875,2080,2080,2080,2080,0
20240806,164000,85552875,2080,2080,2080,2080,0
20240806,163900,85552875,2080,2080,2080,2080,0
20240806,163800,85552875,2080,2080,2080,2080,0
20240806,163700,85552875,2080,2080,2080,2080,0
20240806,163600,85552875,2080,2080,2080,2080,0
20240806,163500,85552875,2080,2080,2080,2080,0
20240806,163400,85552875,2080,2080,2080,2080,0
20240806,163300,85552875,2080,2080,2080,2080,0
20240806,163200,85552875,2080,2080,2080,2080,0
20240806,163100,85552875,2080,2080,2080,2080,0
20240806,163000,85552875,2080,2080,2080,2080,0
20240806,162900,85552875,2080,2080,2080,2080,0
20240806,162800,85552875,2080,2080,2080,2080,0
20240806,162700,85552875,2080,2080,2080,2080,0
20240806,162600,85552875,2080,2080,2080,2080,0
20240806,162500,85552875,2080,2080,2080,2080,0
20240806,162400,85552875,2080,2080,2080,2080,0
20240806,162300,85552875,2080,2080,2080,2080,0
20240806,162200,85552875,2080,2080,2080,2080,0
20240806,162100,85552875,2080,2080,2080,2080,0
20240806,162000,85552875,2080,2080,2080,2080,0
20240806,161900,85552875,2080,2080,2080,2080,0
20240806,161800,85552875,2080,2080,2080,2080,0
20240806,161700,85552875,2080,2080,2080,2080,0
20240806,161600,85552875,2080,2080,2080,2080,0
20240806,161500,85552875,2080,2080,2080,2080,0
20240806,161400,85552875,2080,2080,2080,2080,0
20240806,161300,85552875,2080,2080,2080,2080,7
20240806,161200,85552875,2080,2080,2080,2080,0
20240806,161100,85552875,2080,2080,2080,2080,0
20240806,161000,85552875,2080,2080,2080,2080,0
20240806,160900,85552875,2080,2080,2080,2080,0
20240806,160800,85552875,2080,2080,2080,2080,0
20240806,160700,85552875,2080,2080,2080,2080,0
20240806,160600,85552875,2080,2080,2080,2080,0
20240806,160500,85552875,2080,2080,2080,2080,0
20240806,160400,85552875,2080,2080,2080,2080,0
20240806,160300,85552875,2080,2080,2080,2080,0
20240806,160200,85552875,2080,2080,2080,2080,0
20240806,160100,85552875,2080,2080,2080,2080,0
20240806,160000,85552875,2080,2080,2080,2080,0
20240806,155900,85552875,2080,2080,2080,2080,0
20240806,155800,85552875,2080,2080,2080,2080,0
20240806,155700,85552875,2080,2080,2080,2080,0
20240806,155600,85552875,2080,2080,2080,2080,0
20240806,155500,85552875,2080,2080,2080,2080,0
20240806,155400,85552875,2080,2080,2080,2080,0
20240806,155300,85552875,2080,2080,2080,2080,0
20240806,155200,85552875,2080,2080,2080,2080,0
20240806,155100,85552875,2080,2080,2080,2080,0
20240806,155000,85552875,2080,2080,2080,2080,0
20240806,154900,85552875,2080,2080,2080,2080,0
20240806,154800,85552875,2080,2080,2080,2080,0
20240806,154700,85552875,2080,2080,2080,2080,0
20240806,154600,85552875,2080,2080,2080,2080,0
20240806,154500,85552875,2080,2080,2080,2080,0
20240806,154400,85552875,2080,2080,2080,2080,0
20240806,154300,85552875,2080,2080,2080,2080,7
20240806,154200,85552875,2080,2080,2080,2080,0
20240806,154100,85552875,2080,2080,2080,2080,0
20240806,154000,85552875,2080,2080,2080,2080,0
20240806,153900,85552875,2080,2080,2080,2080,0
20240806,153800,85552875,2080,2080,2080,2080,0
20240806,153700,85552875,2080,2080,2080,2080,0
20240806,153600,85552875,2080,2080,2080,2080,0
20240806,153500,85552875,2080,2080,2080,2080,0
20240806,153400,85552875,2080,2080,2080,2080,0
20240806,153300,85552875,2080,2080,2080,2080,0
20240806,153200,85552875,2080,2080,2080,2080,0
20240806,153100,85552875,2080,2080,2080,2080,0
20240806,153000,85552875,2080,2080,2080,2080,7
20240806,152900,85538315,2070,2070,2070,2070,0
20240806,152800,85538315,2070,2070,2070,2070,0
20240806,152700,85538315,2070,2070,2070,2070,0
20240806,152600,85538315,2070,2070,2070,2070,0
20240806,152500,85538315,2070,2070,2070,2070,0
20240806,152400,85538315,2070,2070,2070,2070,0
20240806,152300,85538315,2070,2070,2070,2070,0
20240806,152200,85538315,2070,2070,2070,2070,0
20240806,152100,85538315,2070,2070,2070,2070,0
20240806,152000,85538315,2070,2070,2070,2070,0
20240806,151900,85538315,2070,2070,2070,2070,5
20240806,151800,85527965,2070,2070,2070,2070,0
20240806,151700,85527965,2070,2070,2070,2070,0
20240806,151600,85527965,2070,2070,2070,2070,0
20240806,151500,85527965,2070,2070,2070,2070,0
20240806,151400,85527965,2070,2070,2070,2070,0
20240806,151300,85527965,2070,2070,2070,2070,2
20240806,151200,85523825,2080,2080,2080,2080,0
20240806,151100,85523825,2080,2080,2080,2080,0
20240806,151000,85523825,2080,2080,2080,2080,0
20240806,150900,85523825,2080,2080,2080,2080,0
20240806,150800,85523825,2080,2080,2080,2080,0
20240806,150700,85523825,2080,2080,2080,2080,0
20240806,150600,85523825,2080,2080,2080,2080,0
20240806,150500,85523825,2080,2080,2080,2080,0
20240806,150400,85523825,2080,2080,2080,2080,0
20240806,150300,85523825,2080,2080,2080,2080,0
20240806,150200,85523825,2080,2080,2080,2080,0
20240806,150100,85523825,2080,2080,2080,2080,0
20240806,150000,85523825,2080,2080,2080,2080,0
20240806,145900,85523825,2080,2080,2080,2080,0
20240806,145800,85523825,2080,2080,2080,2080,0
20240806,145700,85523825,2080,2080,2080,2080,0
20240806,145600,85523825,2080,2080,2080,2080,0
20240806,145500,85523825,2080,2080,2080,2080,0
20240806,145400,85523825,2080,2080,2080,2080,0
20240806,145300,85523825,2080,2080,2080,2080,0
20240806,145200,85523825,2080,2080,2080,2080,0
20240806,145100,85523825,2080,2080,2080,2080,1
20240806,145000,85521745,2070,2070,2070,2070,0
20240806,144900,85521745,2070,2070,2070,2070,0
20240806,144800,85521745,2070,2070,2070,2070,0
20240806,144700,85521745,2070,2070,2070,2070,0
20240806,144600,85521745,2070,2070,2070,2070,0
20240806,144500,85521745,2070,2070,2070,2070,6000
20240806,144400,73101745,2070,2070,2070,2070,0
20240806,144300,73101745,2070,2070,2070,2070,0
20240806,144200,73101745,2070,2070,2070,2070,0
20240806,144100,73101745,2070,2070,2070,2070,0
20240806,144000,73101745,2070,2070,2070,2070,0
20240806,143900,73101745,2070,2070,2070,2070,178
20240806,143800,72733285,2080,2080,2080,2080,0
20240806,143700,72733285,2080,2080,2080,2080,0
20240806,143600,72733285,2080,2080,2080,2080,1
20240806,143500,72731205,2070,2070,2070,2070,5
20240806,143400,72720855,2080,2080,2080,2080,0
20240806,143300,72720855,2080,2075,2080,2075,6
20240806,143200,72708400,2070,2070,2070,2070,0
20240806,143100,72708400,2070,2070,2070,2070,0
20240806,143000,72708400,2070,2070,2070,2070,0
20240806,142900,72708400,2070,2070,2070,2070,0
20240806,142800,72708400,2070,2070,2070,2070,12
20240806,142700,72683560,2080,2080,2080,2080,0
20240806,142600,72683560,2080,2080,2080,2080,0
20240806,142500,72683560,2080,2080,2080,2080,0
20240806,142400,72683560,2080,2080,2080,2080,0
20240806,142300,72683560,2080,2080,2080,2080,0
20240806,142200,72683560,2080,2080,2080,2080,0
20240806,142100,72683560,2080,2080,2080,2080,0
20240806,142000,72683560,2080,2080,2080,2080,0
20240806,141900,72683560,2080,2080,2080,2080,0
20240806,141800,72683560,2080,2080,2080,2080,0
20240806,141700,72683560,2080,2080,2080,2080,0
20240806,141600,72683560,2080,2080,2080,2080,0
20240806,141500,72683560,2080,2080,2080,2080,0
20240806,141400,72683560,2080,2080,2080,2080,0
20240806,141300,72683560,2080,2080,2080,2080,0
20240806,141200,72683560,2080,2080,2080,2080,0
20240806,141100,72683560,2080,2080,2080,2080,0
20240806,141000,72683560,2080,2080,2080,2080,0
20240806,140900,72683560,2080,2080,2080,2080,0
20240806,140800,72683560,2080,2080,2080,2080,0
20240806,140700,72683560,2080,2080,2080,2080,0
20240806,140600,72683560,2080,2080,2080,2080,0
20240806,140500,72683560,2080,2080,2080,2080,0
20240806,140400,72683560,2080,2080,2080,2080,0
20240806,140300,72683560,2080,2080,2080,2080,0
20240806,140200,72683560,2080,2080,2080,2080,0
20240806,140100,72683560,2080,2080,2080,2080,0
20240806,140000,72683560,2080,2080,2080,2080,0
20240806,135900,72683560,2080,2080,2080,2080,0
20240806,135800,72683560,2080,2080,2080,2080,0
20240806,135700,72683560,2080,2080,2080,2080,0
20240806,135600,72683560,2080,2080,2080,2080,0
20240806,135500,72683560,2080,2080,2080,2080,0
20240806,135400,72683560,2080,2080,2080,2080,0
20240806,135300,72683560,2080,2080,2080,2080,0
20240806,135200,72683560,2080,2080,2080,2080,0
20240806,135100,72683560,2080,2080,2080,2080,0
20240806,135000,72683560,2080,2080,2080,2080,0
20240806,134900,72683560,2080,2080,2080,2080,0
20240806,134800,72683560,2080,2080,2080,2080,0
20240806,134700,72683560,2080,2080,2080,2080,0
20240806,134600,72683560,2080,2080,2080,2080,1
20240806,134500,72681480,2070,2070,2070,2070,15
20240806,134400,72650430,2080,2080,2080,2080,0
20240806,134300,72650430,2080,2080,2080,2080,0
20240806,134200,72650430,2080,2080,2080,2080,0
20240806,134100,72650430,2080,2080,2080,2080,0
20240806,134000,72650430,2080,2080,2080,2080,1
20240806,133900,72648350,2070,2070,2070,2070,0
20240806,133800,72648350,2070,2070,2070,2070,20
20240806,133700,72606950,2070,2070,2070,2070,0
20240806,133600,72606950,2070,2070,2070,2070,0
20240806,133500,72606950,2070,2070,2070,2070,0
20240806,133400,72606950,2070,2070,2070,2070,0
20240806,133300,72606950,2070,2070,2070,2070,5
20240806,133200,72596600,2080,2080,2080,2080,0
20240806,133100,72596600,2080,2080,2080,2080,0
20240806,133000,72596600,2080,2080,2080,2080,0
20240806,132900,72596600,2080,2080,2080,2080,0
20240806,132800,72596600,2080,2080,2080,2080,0
20240806,132700,72596600,2080,2080,2080,2080,0
20240806,132600,72596600,2080,2080,2080,2080,0
20240806,132500,72596600,2080,2080,2080,2080,0
20240806,132400,72596600,2080,2080,2080,2080,0
20240806,132300,72596600,2080,2080,2080,2080,0
20240806,132200,72596600,2080,2080,2080,2080,0
20240806,132100,72596600,2080,2080,2080,2080,0
20240806,132000,72596600,2080,2080,2080,2080,0
20240806,131900,72596600,2080,2080,2080,2080,0
20240806,131800,72596600,2080,2080,2080,2080,0
20240806,131700,72596600,2080,2080,2080,2080,0
20240806,131600,72596600,2080,2080,2080,2080,0
20240806,131500,72596600,2080,2080,2080,2080,0
20240806,131400,72596600,2080,2080,2080,2080,0
20240806,131300,72596600,2080,2080,2080,2080,0
20240806,131200,72596600,2080,2080,2080,2080,1
20240806,131100,72594520,2065,2065,2065,2065,5
20240806,131000,72584195,2065,2065,2065,2065,0
20240806,130900,72584195,2065,2065,2065,2065,0
20240806,130800,72584195,2065,2065,2065,2065,515
20240806,130700,71520720,2065,2065,2065,2065,0
20240806,130600,71520720,2065,2065,2065,2065,0
20240806,130500,71520720,2065,2065,2065,2065,0
20240806,130400,71520720,2065,2065,2065,2065,0
20240806,130300,71520720,2065,2065,2065,2065,0
20240806,130200,71520720,2065,2065,2065,2065,0
20240806,130100,71520720,2065,2065,2065,2065,0
20240806,130000,71520720,2065,2065,2065,2065,0
20240806,125900,71520720,2065,2065,2065,2065,0
20240806,125800,71520720,2065,2070,2070,2065,1485
20240806,125700,68447190,2080,2080,2080,2080,0
20240806,125600,68447190,2080,2080,2080,2080,0
20240806,125500,68447190,2080,2080,2080,2080,1
20240806,125400,68445110,2070,2070,2070,2070,0
20240806,125300,68445110,2070,2070,2070,2070,0
20240806,125200,68445110,2070,2070,2070,2070,0
20240806,125100,68445110,2070,2070,2070,2070,0
20240806,125000,68445110,2070,2070,2070,2070,0
20240806,124900,68445110,2070,2070,2070,2070,0
20240806,124800,68445110,2070,2070,2070,2070,0
20240806,124700,68445110,2070,2070,2070,2070,0
20240806,124600,68445110,2070,2070,2070,2070,0
20240806,124500,68445110,2070,2070,2070,2070,0
20240806,124400,68445110,2070,2070,2070,2070,0
20240806,124300,68445110,2070,2070,2070,2070,0
20240806,124200,68445110,2070,2070,2070,2070,0
20240806,124100,68445110,2070,2070,2070,2070,0
20240806,124000,68445110,2070,2070,2070,2070,0
20240806,123900,68445110,2070,2070,2070,2070,0
20240806,123800,68445110,2070,2070,2070,2070,0
20240806,123700,68445110,2070,2070,2070,2070,0
20240806,123600,68445110,2070,2070,2070,2070,0
20240806,123500,68445110,2070,2070,2070,2070,200
20240806,123400,68031110,2070,2070,2070,2070,0
20240806,123300,68031110,2070,2070,2070,2070,0
20240806,123200,68031110,2070,2070,2070,2070,0
20240806,123100,68031110,2070,2070,2070,2070,0
20240806,123000,68031110,2070,2070,2070,2070,0
20240806,122900,68031110,2070,2070,2070,2070,0
20240806,122800,68031110,2070,2070,2070,2070,0
20240806,122700,68031110,2070,2070,2070,2070,2010
20240806,122600,63870410,2070,2070,2070,2070,0
20240806,122500,63870410,2070,2070,2070,2070,0
20240806,122400,63870410,2070,2070,2070,2070,0
20240806,122300,63870410,2070,2070,2070,2070,0
20240806,122200,63870410,2070,2070,2070,2070,0
20240806,122100,63870410,2070,2070,2070,2070,0
20240806,122000,63870410,2070,2070,2070,2070,5
20240806,121900,63860060,2070,2070,2070,2070,0
20240806,121800,63860060,2070,2070,2070,2070,0
20240806,121700,63860060,2070,2070,2070,2070,0
20240806,121600,63860060,2070,2070,2070,2070,0
20240806,121500,63860060,2070,2070,2070,2070,0
20240806,121400,63860060,2070,2070,2070,2070,0
20240806,121300,63860060,2070,2070,2070,2070,0
20240806,121200,63860060,2070,2070,2070,2070,0
20240806,121100,63860060,2070,2070,2070,2070,0
20240806,121000,63860060,2070,2070,2070,2070,0
20240806,120900,63860060,2070,2070,2070,2070,0
20240806,120800,63860060,2070,2070,2070,2070,0
20240806,120700,63860060,2070,2070,2070,2070,0
20240806,120600,63860060,2070,2070,2070,2070,0
20240806,120500,63860060,2070,2070,2070,2070,0
20240806,120400,63860060,2070,2070,2070,2070,1
20240806,120300,63857990,2075,2075,2075,2075,482
20240806,120200,62857840,2080,2080,2080,2080,0
20240806,120100,62857840,2080,2080,2080,2080,0
20240806,120000,62857840,2080,2080,2080,2080,50
20240806,115900,62753840,2080,2080,2080,2080,0
20240806,115800,62753840,2080,2080,2080,2080,0
20240806,115700,62753840,2080,2080,2080,2080,0
20240806,115600,62753840,2080,2080,2080,2080,0
20240806,115500,62753840,2080,2080,2080,2080,0
20240806,115400,62753840,2080,2080,2080,2080,0
20240806,115300,62753840,2080,2080,2080,2080,0
20240806,115200,62753840,2080,2080,2080,2080,0
20240806,115100,62753840,2080,2080,2080,2080,0
20240806,115000,62753840,2080,2080,2080,2080,0
20240806,114900,62753840,2080,2080,2080,2080,0
20240806,114800,62753840,2080,2080,2080,2080,0
20240806,114700,62753840,2080,2080,2080,2080,0
20240806,114600,62753840,2080,2080,2080,2080,0
20240806,114500,62753840,2080,2080,2080,2080,0
20240806,114400,62753840,2080,2080,2080,2080,0
20240806,114300,62753840,2080,2080,2080,2080,0
20240806,114200,62753840,2080,2080,2080,2080,1
20240806,114100,62751760,2080,2080,2080,2080,0
20240806,114000,62751760,2080,2080,2080,2080,0
20240806,113900,62751760,2080,2080,2080,2080,0
20240806,113800,62751760,2080,2080,2080,2080,0
20240806,113700,62751760,2080,2080,2080,2080,0
20240806,113600,62751760,2080,2080,2080,2080,0
20240806,113500,62751760,2080,2080,2080,2080,0
20240806,113400,62751760,2080,2080,2080,2080,0
20240806,113300,62751760,2080,2080,2080,2080,0
20240806,113200,62751760,2080,2080,2080,2080,0
20240806,113100,62751760,2080,2080,2080,2080,0
20240806,113000,62751760,2080,2080,2080,2080,0
20240806,112900,62751760,2080,2080,2080,2080,0
20240806,112800,62751760,2080,2080,2080,2080,0
20240806,112700,62751760,2080,2080,2080,2080,0
20240806,112600,62751760,2080,2080,2080,2080,0
20240806,112500,62751760,2080,2080,2080,2080,0
20240806,112400,62751760,2080,2080,2080,2080,0
20240806,112300,62751760,2080,2080,2080,2080,0
20240806,112200,62751760,2080,2080,2080,2080,0
20240806,112100,62751760,2080,2080,2080,2080,0
20240806,112000,62751760,2080,2080,2080,2080,0
20240806,111900,62751760,2080,2080,2080,2080,0
20240806,111800,62751760,2080,2080,2080,2080,11
20240806,111700,62728880,2080,2080,2080,2080,0
20240806,111600,62728880,2080,2080,2080,2080,0
20240806,111500,62728880,2080,2080,2080,2080,0
20240806,111400,62728880,2080,2080,2080,2080,0
20240806,111300,62728880,2080,2080,2080,2080,0
20240806,111200,62728880,2080,2080,2080,2080,0
20240806,111100,62728880,2080,2080,2080,2080,0
20240806,111000,62728880,2080,2080,2080,2080,0
20240806,110900,62728880,2080,2080,2080,2080,10
20240806,110800,62708080,2080,2080,2080,2080,0
20240806,110700,62708080,2080,2080,2080,2080,0
20240806,110600,62708080,2080,2080,2080,2080,1
20240806,110500,62706000,2075,2075,2075,2075,0
20240806,110400,62706000,2075,2075,2075,2075,0
20240806,110300,62706000,2075,2075,2075,2075,0
20240806,110200,62706000,2075,2075,2075,2075,0
20240806,110100,62706000,2075,2075,2075,2075,547
20240806,110000,61570975,2080,2080,2080,2080,0
20240806,105900,61570975,2080,2080,2080,2080,0
20240806,105800,61570975,2080,2080,2080,2080,100
20240806,105700,61362975,2080,2080,2080,2080,0
20240806,105600,61362975,2080,2080,2080,2080,0
20240806,105500,61362975,2080,2080,2080,2080,1
20240806,105400,61360895,2075,2075,2075,2075,195
20240806,105300,60956270,2075,2075,2075,2075,0
20240806,105200,60956270,2075,2075,2075,2075,0
20240806,105100,60956270,2075,2075,2075,2075,0
20240806,105000,60956270,2075,2075,2075,2075,0
20240806,104900,60956270,2075,2075,2075,2075,0
20240806,104800,60956270,2075,2075,2075,2075,0
20240806,104700,60956270,2075,2075,2075,2075,0
20240806,104600,60956270,2075,2075,2075,2075,0
20240806,104500,60956270,2075,2075,2075,2075,0
20240806,104400,60956270,2075,2070,2075,2070,8
20240806,104300,60939705,2070,2070,2070,2070,0
20240806,104200,60939705,2070,2070,2070,2070,0
20240806,104100,60939705,2070,2070,2070,2070,0
20240806,104000,60939705,2070,2070,2070,2070,50
20240806,103900,60836205,2070,2070,2070,2070,2
20240806,103800,60832065,2070,2070,2070,2070,0
20240806,103700,60832065,2070,2070,2070,2070,0
20240806,103600,60832065,2070,2070,2070,2070,0
20240806,103500,60832065,2070,2070,2070,2070,0
20240806,103400,60832065,2070,2070,2070,2070,0
20240806,103300,60832065,2070,2070,2070,2070,2000
20240806,103200,56692065,2075,2075,2075,2075,0
20240806,103100,56692065,2075,2075,2075,2075,0
20240806,103000,56692065,2075,2075,2075,2075,0
20240806,102900,56692065,2075,2075,2075,2075,0
20240806,102800,56692065,2075,2075,2075,2075,3
20240806,102700,56685840,2075,2075,2075,2075,0
20240806,102600,56685840,2075,2075,2075,2075,1000
20240806,102500,54610840,2075,2075,2075,2075,1
20240806,102400,54608765,2070,2070,2070,2070,0
20240806,102300,54608765,2070,2070,2070,2070,0
20240806,102200,54608765,2070,2070,2070,2070,0
20240806,102100,54608765,2070,2070,2070,2070,0
20240806,102000,54608765,2070,2080,2080,2070,50
20240806,101900,54505115,2080,2080,2080,2080,0
20240806,101800,54505115,2080,2080,2080,2080,0
20240806,101700,54505115,2080,2080,2080,2080,1
20240806,101600,54503035,2070,2080,2080,2070,30
20240806,101500,54440785,2080,2080,2080,2080,0
20240806,101400,54440785,2080,2070,2080,2070,7
20240806,101300,54426285,2070,2080,2080,2070,30
20240806,101200,54364035,2080,2080,2080,2080,0
20240806,101100,54364035,2080,2080,2080,2080,0
20240806,101000,54364035,2080,2080,2080,2080,1
20240806,100900,54361955,2070,2080,2080,2070,30
20240806,100800,54299705,2080,2080,2080,2080,1
20240806,100700,54297625,2070,2070,2070,2070,1
20240806,100600,54295555,2080,2080,2080,2080,0
20240806,100500,54295555,2080,2080,2080,2080,0
20240806,100400,54295555,2080,2080,2080,2080,1
20240806,100300,54293475,2080,2080,2080,2080,0
20240806,100200,54293475,2080,2080,2080,2080,1
20240806,100100,54291395,2080,2080,2080,2080,0
20240806,100000,54291395,2080,2080,2080,2080,3
20240806,095900,54285155,2080,2080,2080,2080,0
20240806,095800,54285155,2080,2080,2080,2080,5
20240806,095700,54274755,2085,2085,2085,2085,0
20240806,095600,54274755,2085,2085,2085,2085,0
20240806,095500,54274755,2085,2085,2085,2085,0
20240806,095400,54274755,2085,2085,2085,2085,0
20240806,095300,54274755,2085,2085,2085,2085,0
20240806,095200,54274755,2085,2085,2085,2085,0
20240806,095100,54274755,2085,2085,2085,2085,0
20240806,095000,54274755,2085,2085,2085,2085,0
20240806,094900,54274755,2085,2085,2085,2085,0
20240806,094800,54274755,2085,2085,2085,2085,0
20240806,094700,54274755,2085,2085,2085,2085,0
20240806,094600,54274755,2085,2085,2085,2085,1
20240806,094500,54272670,2085,2085,2085,2085,0
20240806,094400,54272670,2085,2075,2085,2075,6459
20240806,094300,40848440,2080,2080,2080,2080,10
20240806,094200,40827640,2080,2080,2080,2080,0
20240806,094100,40827640,2080,2080,2080,2080,0
20240806,094000,40827640,2080,2080,2080,2080,0
20240806,093900,40827640,2080,2080,2080,2080,0
20240806,093800,40827640,2080,2080,2080,2080,0
20240806,093700,40827640,2080,2080,2080,2080,0
20240806,093600,40827640,2080,2080,2080,2080,0
20240806,093500,40827640,2080,2080,2080,2080,0
20240806,093400,40827640,2080,2080,2080,2080,3
20240806,093300,40821400,2080,2080,2080,2080,0
20240806,093200,40821400,2080,2075,2080,2075,301
20240806,093100,40196820,2075,2075,2075,2075,300
20240806,093000,39574320,2075,2075,2075,2075,0
20240806,092900,39574320,2075,2075,2075,2075,0
20240806,092800,39574320,2075,2075,2075,2075,305
20240806,092700,38941445,2075,2075,2075,2075,10
20240806,092600,38920695,2080,2080,2080,2080,0
20240806,092500,38920695,2080,2080,2080,2080,40
20240806,092400,38837495,2080,2080,2080,2080,0
20240806,092300,38837495,2080,2080,2080,2080,0
20240806,092200,38837495,2080,2080,2080,2080,0
20240806,092100,38837495,2080,2080,2080,2080,0
20240806,092000,38837495,2080,2080,2080,2080,0
20240806,091900,38837495,2080,2080,2080,2080,0
20240806,091800,38837495,2080,2080,2080,2080,0
20240806,091700,38837495,2080,2080,2080,2080,0
20240806,091600,38837495,2080,2080,2080,2080,0
20240806,091500,38837495,2080,2080,2080,2080,0
20240806,091400,38837495,2080,2075,2085,2075,1142
20240806,091300,36467830,2065,2065,2065,2065,0
20240806,091200,36467830,2065,2075,2075,2065,6
20240806,091100,36455430,2065,2065,2065,2065,41
20240806,091000,36370765,2075,2075,2075,2075,1
20240806,090900,36368690,2065,2065,2065,2065,11
20240806,090800,36345975,2065,2065,2065,2065,0
20240806,090700,36345975,2065,2070,2070,2065,577
20240806,090600,35154465,2070,2070,2070,2070,0
20240806,090500,35154465,2070,2055,2070,2055,16965
20240806,090400,36990,2055,2055,2055,2055,0
20240806,090300,36990,2055,2055,2055,2055,0
20240806,090200,36990,2055,2055,2055,2055,5
20240806,090100,26715,2055,2055,2055,2055,5
20240806,090000,16440,2055,2055,2055,2055,8