KissMeData/080720/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195200,663363650,6070,6070,6070,6070,1685
20240807,195100,663363650,6070,6070,6070,6070,0
20240807,195000,663363650,6070,6070,6070,6070,0
20240807,194900,663363650,6070,6070,6070,6070,0
20240807,194800,663363650,6070,6070,6070,6070,0
20240807,194700,663363650,6070,6070,6070,6070,0
20240807,194600,663363650,6070,6070,6070,6070,0
20240807,194500,663363650,6070,6070,6070,6070,0
20240807,194400,663363650,6070,6070,6070,6070,0
20240807,194300,663363650,6070,6070,6070,6070,0
20240807,194200,663363650,6070,6070,6070,6070,0
20240807,194100,663363650,6070,6070,6070,6070,0
20240807,194000,663363650,6070,6070,6070,6070,0
20240807,193900,663363650,6070,6070,6070,6070,0
20240807,193800,663363650,6070,6070,6070,6070,0
20240807,193700,663363650,6070,6070,6070,6070,0
20240807,193600,663363650,6070,6070,6070,6070,0
20240807,193500,663363650,6070,6070,6070,6070,0
20240807,193400,663363650,6070,6070,6070,6070,0
20240807,193300,663363650,6070,6070,6070,6070,0
20240807,193200,663363650,6070,6070,6070,6070,0
20240807,193100,663363650,6070,6070,6070,6070,0
20240807,193000,663363650,6070,6070,6070,6070,0
20240807,192900,663363650,6070,6070,6070,6070,0
20240807,192800,663363650,6070,6070,6070,6070,0
20240807,192700,663363650,6070,6070,6070,6070,0
20240807,192600,663363650,6070,6070,6070,6070,0
20240807,192500,663363650,6070,6070,6070,6070,0
20240807,192400,663363650,6070,6070,6070,6070,0
20240807,192300,663363650,6070,6070,6070,6070,0
20240807,192200,663363650,6070,6070,6070,6070,1685
20240807,192100,663363650,6070,6070,6070,6070,0
20240807,192000,663363650,6070,6070,6070,6070,0
20240807,191900,663363650,6070,6070,6070,6070,0
20240807,191800,663363650,6070,6070,6070,6070,0
20240807,191700,663363650,6070,6070,6070,6070,0
20240807,191600,663363650,6070,6070,6070,6070,0
20240807,191500,663363650,6070,6070,6070,6070,0
20240807,191400,663363650,6070,6070,6070,6070,0
20240807,191300,663363650,6070,6070,6070,6070,0
20240807,191200,663363650,6070,6070,6070,6070,0
20240807,191100,663363650,6070,6070,6070,6070,0
20240807,191000,663363650,6070,6070,6070,6070,0
20240807,190900,663363650,6070,6070,6070,6070,0
20240807,190800,663363650,6070,6070,6070,6070,0
20240807,190700,663363650,6070,6070,6070,6070,0
20240807,190600,663363650,6070,6070,6070,6070,0
20240807,190500,663363650,6070,6070,6070,6070,0
20240807,190400,663363650,6070,6070,6070,6070,0
20240807,190300,663363650,6070,6070,6070,6070,0
20240807,190200,663363650,6070,6070,6070,6070,0
20240807,190100,663363650,6070,6070,6070,6070,0
20240807,190000,663363650,6070,6070,6070,6070,0
20240807,185900,663363650,6070,6070,6070,6070,0
20240807,185800,663363650,6070,6070,6070,6070,0
20240807,185700,663363650,6070,6070,6070,6070,0
20240807,185600,663363650,6070,6070,6070,6070,0
20240807,185500,663363650,6070,6070,6070,6070,0
20240807,185400,663363650,6070,6070,6070,6070,0
20240807,185300,663363650,6070,6070,6070,6070,0
20240807,185200,663363650,6070,6070,6070,6070,1685
20240807,185100,663363650,6070,6070,6070,6070,0
20240807,185000,663363650,6070,6070,6070,6070,0
20240807,184900,663363650,6070,6070,6070,6070,0
20240807,184800,663363650,6070,6070,6070,6070,0
20240807,184700,663363650,6070,6070,6070,6070,0
20240807,184600,663363650,6070,6070,6070,6070,0
20240807,184500,663363650,6070,6070,6070,6070,0
20240807,184400,663363650,6070,6070,6070,6070,0
20240807,184300,663363650,6070,6070,6070,6070,0
20240807,184200,663363650,6070,6070,6070,6070,0
20240807,184100,663363650,6070,6070,6070,6070,0
20240807,184000,663363650,6070,6070,6070,6070,0
20240807,183900,663363650,6070,6070,6070,6070,0
20240807,183800,663363650,6070,6070,6070,6070,0
20240807,183700,663363650,6070,6070,6070,6070,0
20240807,183600,663363650,6070,6070,6070,6070,0
20240807,183500,663363650,6070,6070,6070,6070,0
20240807,183400,663363650,6070,6070,6070,6070,0
20240807,183300,663363650,6070,6070,6070,6070,0
20240807,183200,663363650,6070,6070,6070,6070,0
20240807,183100,663363650,6070,6070,6070,6070,0
20240807,183000,663363650,6070,6070,6070,6070,0
20240807,182900,663363650,6070,6070,6070,6070,0
20240807,182800,663363650,6070,6070,6070,6070,0
20240807,182700,663363650,6070,6070,6070,6070,0
20240807,182600,663363650,6070,6070,6070,6070,0
20240807,182500,663363650,6070,6070,6070,6070,0
20240807,182400,663363650,6070,6070,6070,6070,0
20240807,182300,663363650,6070,6070,6070,6070,0
20240807,182200,663363650,6070,6070,6070,6070,1685
20240807,182100,663363650,6070,6070,6070,6070,0
20240807,182000,663363650,6070,6070,6070,6070,0
20240807,181900,663363650,6070,6070,6070,6070,0
20240807,181800,663363650,6070,6070,6070,6070,0
20240807,181700,663363650,6070,6070,6070,6070,0
20240807,181600,663363650,6070,6070,6070,6070,0
20240807,181500,663363650,6070,6070,6070,6070,0
20240807,181400,663363650,6070,6070,6070,6070,0
20240807,181300,663363650,6070,6070,6070,6070,0
20240807,181200,663363650,6070,6070,6070,6070,0
20240807,181100,663363650,6070,6070,6070,6070,0
20240807,181000,663363650,6070,6070,6070,6070,0
20240807,180900,663363650,6070,6070,6070,6070,0
20240807,180800,663363650,6070,6070,6070,6070,0
20240807,180700,663363650,6070,6070,6070,6070,0
20240807,180600,663363650,6070,6070,6070,6070,0
20240807,180500,663363650,6070,6070,6070,6070,0
20240807,180400,663363650,6070,6070,6070,6070,0
20240807,180300,663363650,6070,6070,6070,6070,0
20240807,180200,663363650,6070,6070,6070,6070,0
20240807,180100,663363650,6070,6070,6070,6070,0
20240807,180000,663363650,6070,6070,6070,6070,0
20240807,175900,663363650,6070,6070,6070,6070,0
20240807,175800,663363650,6070,6070,6070,6070,0
20240807,175700,663363650,6070,6070,6070,6070,0
20240807,175600,663363650,6070,6070,6070,6070,0
20240807,175500,663363650,6070,6070,6070,6070,0
20240807,175400,663363650,6070,6070,6070,6070,0
20240807,175300,663363650,6070,6070,6070,6070,0
20240807,175200,663363650,6070,6070,6070,6070,1685
20240807,175100,663363650,6070,6070,6070,6070,0
20240807,175000,663363650,6070,6070,6070,6070,0
20240807,174900,663363650,6070,6070,6070,6070,0
20240807,174800,663363650,6070,6070,6070,6070,0
20240807,174700,663363650,6070,6070,6070,6070,0
20240807,174600,663363650,6070,6070,6070,6070,0
20240807,174500,663363650,6070,6070,6070,6070,0
20240807,174400,663363650,6070,6070,6070,6070,0
20240807,174300,663363650,6070,6070,6070,6070,0
20240807,174200,663363650,6070,6070,6070,6070,0
20240807,174100,663363650,6070,6070,6070,6070,0
20240807,174000,663363650,6070,6070,6070,6070,0
20240807,173900,663363650,6070,6070,6070,6070,0
20240807,173800,663363650,6070,6070,6070,6070,0
20240807,173700,663363650,6070,6070,6070,6070,0
20240807,173600,663363650,6070,6070,6070,6070,0
20240807,173500,663363650,6070,6070,6070,6070,0
20240807,173400,663363650,6070,6070,6070,6070,0
20240807,173300,663363650,6070,6070,6070,6070,0
20240807,173200,663363650,6070,6070,6070,6070,0
20240807,173100,663363650,6070,6070,6070,6070,0
20240807,173000,663363650,6070,6070,6070,6070,0
20240807,172900,663363650,6070,6070,6070,6070,0
20240807,172800,663363650,6070,6070,6070,6070,0
20240807,172700,663363650,6070,6070,6070,6070,0
20240807,172600,663363650,6070,6070,6070,6070,0
20240807,172500,663363650,6070,6070,6070,6070,0
20240807,172400,663363650,6070,6070,6070,6070,0
20240807,172300,663363650,6070,6070,6070,6070,0
20240807,172200,663363650,6070,6070,6070,6070,1685
20240807,172100,663363650,6070,6070,6070,6070,0
20240807,172000,663363650,6070,6070,6070,6070,0
20240807,171900,663363650,6070,6070,6070,6070,0
20240807,171800,663363650,6070,6070,6070,6070,0
20240807,171700,663363650,6070,6070,6070,6070,0
20240807,171600,663363650,6070,6070,6070,6070,0
20240807,171500,663363650,6070,6070,6070,6070,0
20240807,171400,663363650,6070,6070,6070,6070,0
20240807,171300,663363650,6070,6070,6070,6070,0
20240807,171200,663363650,6070,6070,6070,6070,0
20240807,171100,663363650,6070,6070,6070,6070,0
20240807,171000,663363650,6070,6070,6070,6070,0
20240807,170900,663363650,6070,6070,6070,6070,0
20240807,170800,663363650,6070,6070,6070,6070,0
20240807,170700,663363650,6070,6070,6070,6070,0
20240807,170600,663363650,6070,6070,6070,6070,0
20240807,170500,663363650,6070,6070,6070,6070,0
20240807,170400,663363650,6070,6070,6070,6070,0
20240807,170300,663363650,6070,6070,6070,6070,0
20240807,170200,663363650,6070,6070,6070,6070,0
20240807,170100,663363650,6070,6070,6070,6070,0
20240807,170000,663363650,6070,6070,6070,6070,0
20240807,165900,663363650,6070,6070,6070,6070,0
20240807,165800,663363650,6070,6070,6070,6070,0
20240807,165700,663363650,6070,6070,6070,6070,0
20240807,165600,663363650,6070,6070,6070,6070,0
20240807,165500,663363650,6070,6070,6070,6070,0
20240807,165400,663363650,6070,6070,6070,6070,0
20240807,165300,663363650,6070,6070,6070,6070,0
20240807,165200,663363650,6070,6070,6070,6070,1685
20240807,165100,663363650,6070,6070,6070,6070,0
20240807,165000,663363650,6070,6070,6070,6070,0
20240807,164900,663363650,6070,6070,6070,6070,0
20240807,164800,663363650,6070,6070,6070,6070,0
20240807,164700,663363650,6070,6070,6070,6070,0
20240807,164600,663363650,6070,6070,6070,6070,0
20240807,164500,663363650,6070,6070,6070,6070,0
20240807,164400,663363650,6070,6070,6070,6070,0
20240807,164300,663363650,6070,6070,6070,6070,0
20240807,164200,663363650,6070,6070,6070,6070,0
20240807,164100,663363650,6070,6070,6070,6070,0
20240807,164000,663363650,6070,6070,6070,6070,0
20240807,163900,663363650,6070,6070,6070,6070,0
20240807,163800,663363650,6070,6070,6070,6070,0
20240807,163700,663363650,6070,6070,6070,6070,0
20240807,163600,663363650,6070,6070,6070,6070,0
20240807,163500,663363650,6070,6070,6070,6070,0
20240807,163400,663363650,6070,6070,6070,6070,0
20240807,163300,663363650,6070,6070,6070,6070,0
20240807,163200,663363650,6070,6070,6070,6070,0
20240807,163100,663363650,6070,6070,6070,6070,0
20240807,163000,663363650,6070,6070,6070,6070,0
20240807,162900,663363650,6070,6070,6070,6070,0
20240807,162800,663363650,6070,6070,6070,6070,0
20240807,162700,663363650,6070,6070,6070,6070,0
20240807,162600,663363650,6070,6070,6070,6070,0
20240807,162500,663363650,6070,6070,6070,6070,0
20240807,162400,663363650,6070,6070,6070,6070,0
20240807,162300,663363650,6070,6070,6070,6070,0
20240807,162200,663363650,6070,6070,6070,6070,1685
20240807,162100,663363650,6070,6070,6070,6070,0
20240807,162000,663363650,6070,6070,6070,6070,0
20240807,161900,663363650,6070,6070,6070,6070,0
20240807,161800,663363650,6070,6070,6070,6070,0
20240807,161700,663363650,6070,6070,6070,6070,0
20240807,161600,663363650,6070,6070,6070,6070,0
20240807,161500,663363650,6070,6070,6070,6070,0
20240807,161400,663363650,6070,6070,6070,6070,0
20240807,161300,663363650,6070,6070,6070,6070,0
20240807,161200,663363650,6070,6070,6070,6070,0
20240807,161100,663363650,6070,6070,6070,6070,0
20240807,161000,663363650,6070,6070,6070,6070,0
20240807,160900,663363650,6070,6070,6070,6070,0
20240807,160800,663363650,6070,6070,6070,6070,0
20240807,160700,663363650,6070,6070,6070,6070,0
20240807,160600,663363650,6070,6070,6070,6070,0
20240807,160500,663363650,6070,6070,6070,6070,0
20240807,160400,663363650,6070,6070,6070,6070,0
20240807,160300,663363650,6070,6070,6070,6070,0
20240807,160200,663363650,6070,6070,6070,6070,0
20240807,160100,663363650,6070,6070,6070,6070,0
20240807,160000,663363650,6070,6070,6070,6070,0
20240807,155900,663363650,6070,6070,6070,6070,0
20240807,155800,663363650,6070,6070,6070,6070,0
20240807,155700,663363650,6070,6070,6070,6070,0
20240807,155600,663363650,6070,6070,6070,6070,0
20240807,155500,663363650,6070,6070,6070,6070,0
20240807,155400,663363650,6070,6070,6070,6070,0
20240807,155300,663363650,6070,6070,6070,6070,0
20240807,155200,663363650,6070,6070,6070,6070,1685
20240807,155100,663363650,6070,6070,6070,6070,0
20240807,155000,663363650,6070,6070,6070,6070,0
20240807,154900,663363650,6070,6070,6070,6070,0
20240807,154800,663363650,6070,6070,6070,6070,0
20240807,154700,663363650,6070,6070,6070,6070,0
20240807,154600,663363650,6070,6070,6070,6070,0
20240807,154500,663363650,6070,6070,6070,6070,0
20240807,154400,663363650,6070,6070,6070,6070,0
20240807,154300,663363650,6070,6070,6070,6070,0
20240807,154200,663363650,6070,6070,6070,6070,0
20240807,154100,663363650,6070,6070,6070,6070,0
20240807,154000,663363650,6070,6070,6070,6070,0
20240807,153900,663363650,6070,6070,6070,6070,0
20240807,153800,663363650,6070,6070,6070,6070,0
20240807,153700,663363650,6070,6070,6070,6070,0
20240807,153600,663363650,6070,6070,6070,6070,0
20240807,153500,663363650,6070,6070,6070,6070,0
20240807,153400,663363650,6070,6070,6070,6070,0
20240807,153300,663363650,6070,6070,6070,6070,0
20240807,153200,663363650,6070,6070,6070,6070,0
20240807,153100,663363650,6070,6070,6070,6070,0
20240807,153000,663363650,6070,6070,6070,6070,1685
20240807,152900,653135700,6070,6070,6070,6070,0
20240807,152800,653135700,6070,6070,6070,6070,0
20240807,152700,653135700,6070,6070,6070,6070,0
20240807,152600,653135700,6070,6070,6070,6070,0
20240807,152500,653135700,6070,6070,6070,6070,0
20240807,152400,653135700,6070,6070,6070,6070,0
20240807,152300,653135700,6070,6070,6070,6070,0
20240807,152200,653135700,6070,6070,6070,6070,0
20240807,152100,653135700,6070,6070,6070,6070,0
20240807,152000,653135700,6070,6070,6070,6070,0
20240807,151900,653135700,6070,6060,6070,6060,707
20240807,151800,648845010,6060,6060,6060,6060,130
20240807,151700,648057210,6050,6050,6050,6050,164
20240807,151600,647065010,6050,6050,6050,6050,5
20240807,151500,647034760,6040,6020,6040,6020,502
20240807,151400,644004500,6040,6020,6040,6020,147
20240807,151300,643119440,6050,6050,6050,6050,81
20240807,151200,642629390,6050,6050,6050,6050,286
20240807,151100,640899090,6060,6010,6060,6010,19
20240807,151000,640784000,6060,6020,6060,6010,388
20240807,150900,638449390,6010,6010,6010,6000,191
20240807,150800,637302700,6010,6000,6050,6000,481
20240807,150700,634406510,6010,6030,6030,6010,325
20240807,150600,632449000,6050,6050,6050,6050,9
20240807,150500,632394550,6070,6070,6070,6070,9
20240807,150400,632339920,6070,6070,6070,6070,5
20240807,150300,632309570,6060,6050,6060,6050,60
20240807,150200,631946520,6050,6030,6050,6030,1510
20240807,150100,622827440,6030,6020,6040,6020,394
20240807,150000,620451800,6020,6000,6020,6000,213
20240807,145900,619173410,6000,6000,6000,6000,60
20240807,145800,618813410,6000,5940,6000,5940,1274
20240807,145700,611219140,5940,5980,6020,5920,6915
20240807,145600,570061640,5980,6000,6020,5980,126
20240807,145500,569306490,6020,5990,6020,5990,12
20240807,145400,569234550,6040,6040,6040,6040,5
20240807,145300,569204350,6030,6020,6030,6020,1200
20240807,145200,561971050,6030,6030,6030,6030,0
20240807,145100,561971050,6030,6030,6030,6030,5
20240807,145000,561940900,5990,6000,6000,5990,1087
20240807,144900,555423740,6000,6000,6030,6000,98
20240807,144800,554834660,6000,6010,6010,6000,1001
20240807,144700,548828640,6040,6040,6040,6040,4
20240807,144600,548804480,6010,6010,6060,6000,367
20240807,144500,546596380,6010,6020,6050,6010,155
20240807,144400,545664730,6000,6110,6110,5990,759
20240807,144300,541084200,6100,6100,6110,6100,1906
20240807,144200,529454440,6100,6100,6100,6100,0
20240807,144100,529454440,6100,6100,6100,6100,0
20240807,144000,529454440,6100,6060,6100,6040,1490
20240807,143900,520372560,6060,5970,6090,5970,12442
20240807,143800,445704720,6000,5970,6000,5970,87
20240807,143700,445183620,6000,5960,6000,5960,149
20240807,143600,444293770,6000,6000,6000,6000,3
20240807,143500,444275770,6000,5950,6000,5950,2124
20240807,143400,431536770,5990,5980,5990,5980,655
20240807,143300,427615250,5980,5980,5980,5980,6
20240807,143200,427579370,5970,5970,5970,5970,610
20240807,143100,423937670,5970,5970,5970,5970,505
20240807,143000,420922820,5970,5970,5970,5970,5
20240807,142900,420892970,5970,5970,5970,5970,5
20240807,142800,420863120,5970,5970,5970,5970,0
20240807,142700,420863120,5970,5950,5970,5950,35
20240807,142600,420654770,5970,5960,5970,5960,30
20240807,142500,420475920,5960,5960,5960,5960,35
20240807,142400,420267320,5970,5960,5970,5960,79
20240807,142300,419795950,5960,5960,5960,5960,5
20240807,142200,419766150,5920,5920,5920,5920,1
20240807,142100,419760230,5970,5960,5970,5910,354
20240807,142000,417653700,5950,5950,5950,5950,50
20240807,141900,417356200,5900,5950,5950,5900,21
20240807,141800,417231400,5950,5940,5950,5940,868
20240807,141700,412068590,5940,5900,5940,5900,103
20240807,141600,411460190,5950,5920,5950,5920,505
20240807,141500,408463820,5920,5920,5920,5920,0
20240807,141400,408463820,5920,5920,5920,5920,0
20240807,141300,408463820,5920,5910,5920,5900,193
20240807,141200,407324600,5920,5930,5940,5920,217
20240807,141100,406037860,5920,5920,5920,5920,336
20240807,141000,404048740,5920,5920,5920,5920,20
20240807,140900,403930340,5940,5940,5940,5940,0
20240807,140800,403930340,5940,5940,5940,5940,0
20240807,140700,403930340,5940,5940,5940,5940,1
20240807,140600,403924400,5950,5950,5950,5950,50
20240807,140500,403626900,5950,5940,5950,5940,23
20240807,140400,403490240,5950,5950,5950,5950,41
20240807,140300,403246290,5950,5950,5950,5950,31
20240807,140200,403061840,5950,5940,5950,5940,95
20240807,140100,402497140,5950,5940,5950,5940,256
20240807,140000,400974790,5900,5940,5940,5900,494
20240807,135900,398057200,5930,5920,5930,5920,1032
20240807,135800,391946420,5920,5920,5920,5920,45
20240807,135700,391680020,5920,5910,5920,5900,468
20240807,135600,388914460,5900,5900,5900,5900,132
20240807,135500,388135660,5900,5900,5900,5900,35
20240807,135400,387929160,5900,5900,5900,5900,0
20240807,135300,387929160,5900,5900,5900,5900,5
20240807,135200,387899660,5900,5900,5900,5900,0
20240807,135100,387899660,5900,5900,5900,5900,0
20240807,135000,387899660,5900,5900,5900,5900,0
20240807,134900,387899660,5900,5890,5900,5890,1980
20240807,134800,376217670,5890,5890,5890,5890,0
20240807,134700,376217670,5890,5890,5890,5890,0
20240807,134600,376217670,5890,5890,5890,5890,0
20240807,134500,376217670,5890,5890,5890,5890,0
20240807,134400,376217670,5890,5890,5890,5890,240
20240807,134300,374804070,5890,5870,5890,5870,1400
20240807,134200,366570960,5890,5890,5890,5890,0
20240807,134100,366570960,5890,5890,5890,5890,0
20240807,134000,366570960,5890,5890,5890,5890,0
20240807,133900,366570960,5890,5890,5890,5890,0
20240807,133800,366570960,5890,5890,5890,5890,0
20240807,133700,366570960,5890,5890,5890,5890,5
20240807,133600,366541510,5900,5900,5900,5900,0
20240807,133500,366541510,5900,5900,5900,5900,0
20240807,133400,366541510,5900,5900,5900,5900,0
20240807,133300,366541510,5900,5900,5900,5900,0
20240807,133200,366541510,5900,5880,5900,5880,4061
20240807,133100,342605440,5880,5880,5880,5880,0
20240807,133000,342605440,5880,5880,5880,5880,0
20240807,132900,342605440,5880,5850,5880,5850,193
20240807,132800,341476120,5870,5870,5880,5870,31
20240807,132700,341294040,5850,5850,5850,5850,4
20240807,132600,341270640,5870,5870,5870,5870,10
20240807,132500,341211940,5880,5880,5880,5880,0
20240807,132400,341211940,5880,5880,5880,5880,15
20240807,132300,341123740,5900,5900,5900,5900,0
20240807,132200,341123740,5900,5900,5900,5900,0
20240807,132100,341123740,5900,5900,5900,5900,0
20240807,132000,341123740,5900,5900,5900,5900,6
20240807,131900,341088340,5900,5890,5900,5890,185
20240807,131800,339998540,5890,5890,5890,5890,375
20240807,131700,337789790,5890,5890,5890,5890,872
20240807,131600,332653710,5890,5890,5890,5890,0
20240807,131500,332653710,5890,5870,5890,5840,721
20240807,131400,328416250,5870,5830,5870,5830,1918
20240807,131300,317187320,5830,5830,5830,5830,215
20240807,131200,315933870,5800,5830,5830,5800,24
20240807,131100,315794310,5830,5830,5830,5830,1
20240807,131000,315788480,5820,5820,5820,5820,0
20240807,130900,315788480,5820,5820,5820,5820,0
20240807,130800,315788480,5820,5820,5820,5820,0
20240807,130700,315788480,5820,5820,5820,5820,198
20240807,130600,314636120,5820,5820,5820,5820,320
20240807,130500,312773720,5820,5820,5820,5820,4
20240807,130400,312750440,5830,5830,5830,5830,0
20240807,130300,312750440,5830,5830,5830,5830,0
20240807,130200,312750440,5830,5830,5830,5830,4
20240807,130100,312727120,5820,5820,5820,5820,0
20240807,130000,312727120,5820,5820,5820,5820,0
20240807,125900,312727120,5820,5820,5820,5820,0
20240807,125800,312727120,5820,5820,5820,5820,0
20240807,125700,312727120,5820,5820,5820,5820,298
20240807,125600,310992760,5820,5820,5820,5820,0
20240807,125500,310992760,5820,5820,5820,5820,12
20240807,125400,310922920,5820,5820,5820,5820,0
20240807,125300,310922920,5820,5820,5820,5820,0
20240807,125200,310922920,5820,5820,5820,5820,5
20240807,125100,310893820,5810,5810,5810,5810,0
20240807,125000,310893820,5810,5810,5810,5810,0
20240807,124900,310893820,5810,5810,5810,5810,0
20240807,124800,310893820,5810,5810,5810,5810,0
20240807,124700,310893820,5810,5810,5810,5810,1
20240807,124600,310888010,5790,5790,5790,5790,0
20240807,124500,310888010,5790,5790,5790,5790,437
20240807,124400,308357780,5780,5780,5780,5780,126
20240807,124300,307629500,5790,5790,5790,5790,0
20240807,124200,307629500,5790,5790,5790,5790,6
20240807,124100,307594760,5780,5780,5780,5780,29
20240807,124000,307427140,5780,5770,5780,5750,1173
20240807,123900,300679620,5760,5760,5760,5760,0
20240807,123800,300679620,5760,5780,5780,5760,528
20240807,123700,297634810,5780,5790,5790,5780,16
20240807,123600,297542230,5790,5780,5790,5780,13
20240807,123500,297467080,5790,5790,5790,5790,115
20240807,123400,296801230,5790,5790,5790,5790,0
20240807,123300,296801230,5790,5790,5790,5790,101
20240807,123200,296216440,5830,5830,5830,5830,0
20240807,123100,296216440,5830,5830,5830,5830,0
20240807,123000,296216440,5830,5830,5830,5830,0
20240807,122900,296216440,5830,5830,5830,5830,0
20240807,122800,296216440,5830,5830,5830,5830,0
20240807,122700,296216440,5830,5830,5830,5830,0
20240807,122600,296216440,5830,5830,5830,5830,0
20240807,122500,296216440,5830,5830,5830,5830,0
20240807,122400,296216440,5830,5830,5830,5830,0
20240807,122300,296216440,5830,5830,5830,5830,0
20240807,122200,296216440,5830,5830,5830,5830,0
20240807,122100,296216440,5830,5830,5830,5830,0
20240807,122000,296216440,5830,5830,5830,5830,0
20240807,121900,296216440,5830,5820,5830,5820,130
20240807,121800,295458770,5840,5840,5840,5840,0
20240807,121700,295458770,5840,5840,5840,5840,0
20240807,121600,295458770,5840,5840,5840,5840,0
20240807,121500,295458770,5840,5840,5840,5840,0
20240807,121400,295458770,5840,5840,5840,5840,0
20240807,121300,295458770,5840,5840,5840,5840,0
20240807,121200,295458770,5840,5840,5840,5840,0
20240807,121100,295458770,5840,5840,5840,5840,5
20240807,121000,295429570,5790,5790,5790,5790,8
20240807,120900,295383250,5840,5840,5840,5840,0
20240807,120800,295383250,5840,5790,5840,5790,36
20240807,120700,295174760,5800,5800,5800,5800,0
20240807,120600,295174760,5800,5800,5800,5800,0
20240807,120500,295174760,5800,5800,5800,5800,0
20240807,120400,295174760,5800,5800,5800,5800,86
20240807,120300,294675960,5850,5850,5850,5850,0
20240807,120200,294675960,5850,5850,5850,5850,0
20240807,120100,294675960,5850,5850,5850,5850,0
20240807,120000,294675960,5850,5840,5850,5840,16
20240807,115900,294582460,5800,5800,5800,5800,0
20240807,115800,294582460,5800,5800,5800,5800,5
20240807,115700,294553460,5800,5830,5850,5800,72
20240807,115600,294132470,5830,5830,5830,5800,664
20240807,115500,290278130,5830,5830,5830,5830,5
20240807,115400,290248980,5830,5830,5830,5830,1
20240807,115300,290243150,5830,5830,5830,5830,0
20240807,115200,290243150,5830,5830,5830,5830,0
20240807,115100,290243150,5830,5840,5840,5830,463
20240807,115000,287541730,5850,5850,5850,5850,387
20240807,114900,285277780,5850,5850,5850,5850,63
20240807,114800,284909230,5850,5850,5850,5850,4
20240807,114700,284885830,5850,5850,5850,5850,1
20240807,114600,284879980,5850,5850,5850,5850,11
20240807,114500,284815630,5850,5850,5850,5850,0
20240807,114400,284815630,5850,5850,5850,5850,0
20240807,114300,284815630,5850,5850,5850,5850,801
20240807,114200,280129780,5850,5850,5850,5850,0
20240807,114100,280129780,5850,5850,5850,5850,5
20240807,114000,280100530,5850,5850,5850,5850,0
20240807,113900,280100530,5850,5840,5850,5840,300
20240807,113800,278346660,5840,5830,5840,5830,15
20240807,113700,278259160,5840,5840,5840,5840,0
20240807,113600,278259160,5840,5840,5840,5840,198
20240807,113500,277102840,5840,5840,5840,5840,0
20240807,113400,277102840,5840,5800,5840,5800,46
20240807,113300,276835800,5800,5830,5830,5800,234
20240807,113200,275478550,5840,5830,5840,5830,31
20240807,113100,275297760,5830,5820,5830,5820,57
20240807,113000,274965950,5820,5810,5820,5790,476
20240807,112900,272200210,5820,5810,5820,5810,59
20240807,112800,271857340,5810,5810,5810,5810,2
20240807,112700,271845720,5820,5820,5820,5820,1
20240807,112600,271839900,5810,5810,5820,5810,32
20240807,112500,271653970,5810,5810,5810,5810,5
20240807,112400,271624920,5810,5810,5810,5810,757
20240807,112300,267226750,5810,5810,5810,5810,20
20240807,112200,267110550,5810,5810,5810,5810,14
20240807,112100,267029210,5810,5770,5810,5770,74
20240807,112000,266602030,5760,5760,5760,5760,0
20240807,111900,266602030,5760,5760,5760,5760,0
20240807,111800,266602030,5760,5810,5810,5760,622
20240807,111700,263012330,5810,5810,5810,5810,15
20240807,111600,262925180,5810,5790,5810,5790,1520
20240807,111500,254100870,5790,5790,5790,5790,1
20240807,111400,254095080,5790,5790,5790,5790,0
20240807,111300,254095080,5790,5780,5790,5780,500
20240807,111200,251202870,5780,5780,5780,5780,21
20240807,111100,251081490,5790,5790,5790,5790,0
20240807,111000,251081490,5790,5790,5790,5790,0
20240807,110900,251081490,5790,5790,5790,5790,100
20240807,110800,250502490,5790,5780,5790,5780,75
20240807,110700,250068940,5780,5780,5780,5780,15
20240807,110600,249982240,5750,5750,5750,5750,378
20240807,110500,247808740,5780,5780,5780,5780,0
20240807,110400,247808740,5780,5770,5780,5770,52
20240807,110300,247508450,5780,5780,5780,5780,0
20240807,110200,247508450,5780,5780,5780,5780,0
20240807,110100,247508450,5780,5740,5780,5740,33
20240807,110000,247318510,5740,5740,5740,5740,49
20240807,105900,247037250,5740,5740,5740,5740,1
20240807,105800,247031510,5790,5790,5790,5790,0
20240807,105700,247031510,5790,5790,5790,5790,0
20240807,105600,247031510,5790,5790,5790,5790,5
20240807,105500,247002560,5780,5780,5780,5780,20
20240807,105400,246886960,5780,5780,5780,5780,0
20240807,105300,246886960,5780,5780,5780,5780,0
20240807,105200,246886960,5780,5780,5780,5780,30
20240807,105100,246713560,5790,5780,5790,5780,74
20240807,105000,246285750,5790,5790,5790,5790,0
20240807,104900,246285750,5790,5740,5790,5740,7
20240807,104800,246245320,5790,5790,5790,5790,6
20240807,104700,246210580,5790,5790,5790,5790,9
20240807,104600,246158470,5790,5780,5790,5780,25
20240807,104500,246013920,5730,5730,5730,5730,10
20240807,104400,245956620,5730,5770,5800,5730,371
20240807,104300,243809020,5770,5770,5770,5770,300
20240807,104200,242078020,5770,5770,5770,5770,22
20240807,104100,241951080,5730,5730,5730,5730,0
20240807,104000,241951080,5730,5780,5780,5730,294
20240807,103900,240254810,5780,5780,5780,5730,354
20240807,103800,238216150,5780,5780,5780,5780,0
20240807,103700,238216150,5780,5770,5780,5770,350
20240807,103600,236193750,5720,5720,5720,5720,696
20240807,103500,232212630,5720,5720,5720,5720,1
20240807,103400,232206910,5720,5720,5780,5720,636
20240807,103300,228542970,5720,5730,5740,5720,346
20240807,103200,226558370,5720,5710,5720,5710,140
20240807,103100,225757600,5710,5710,5720,5710,47
20240807,103000,225489190,5680,5680,5680,5680,96
20240807,102900,224943910,5680,5720,5720,5680,522
20240807,102800,221958110,5700,5700,5700,5700,0
20240807,102700,221958110,5700,5690,5700,5650,1305
20240807,102600,214520700,5690,5670,5690,5670,1077
20240807,102500,208396390,5670,5660,5670,5660,124
20240807,102400,207693570,5670,5630,5670,5610,8542
20240807,102300,159479440,5630,5610,5630,5610,16
20240807,102200,159389480,5610,5610,5610,5610,29
20240807,102100,159226790,5610,5610,5610,5610,2
20240807,102000,159215570,5620,5620,5620,5620,1
20240807,101900,159209950,5610,5610,5610,5610,3
20240807,101800,159193120,5610,5610,5610,5610,7
20240807,101700,159153850,5610,5610,5610,5600,7
20240807,101600,159114610,5600,5610,5610,5600,54
20240807,101500,158812170,5610,5640,5640,5610,5
20240807,101400,158784060,5610,5610,5610,5600,402
20240807,101300,156532820,5600,5600,5600,5600,0
20240807,101200,156532820,5600,5600,5600,5600,0
20240807,101100,156532820,5600,5600,5600,5600,11
20240807,101000,156471220,5600,5600,5600,5600,372
20240807,100900,154388020,5600,5600,5600,5600,4
20240807,100800,154365620,5600,5600,5600,5600,10
20240807,100700,154309620,5650,5650,5650,5650,1
20240807,100600,154303970,5600,5600,5600,5600,0
20240807,100500,154303970,5600,5600,5600,5600,0
20240807,100400,154303970,5600,5650,5650,5600,368
20240807,100300,152240910,5650,5650,5650,5650,3
20240807,100200,152223960,5650,5650,5650,5610,20
20240807,100100,152111360,5610,5610,5610,5610,116
20240807,100000,151460600,5610,5610,5610,5610,0
20240807,095900,151460600,5610,5640,5640,5610,172
20240807,095800,150492020,5640,5640,5640,5640,2
20240807,095700,150480740,5610,5610,5610,5610,0
20240807,095600,150480740,5610,5620,5620,5610,1228
20240807,095500,143591640,5610,5620,5620,5610,101
20240807,095400,143025000,5640,5640,5640,5640,0
20240807,095300,143025000,5640,5640,5640,5640,0
20240807,095200,143025000,5640,5640,5640,5640,1
20240807,095100,143019360,5620,5620,5620,5620,300
20240807,095000,141333360,5620,5620,5620,5620,5
20240807,094900,141305260,5650,5640,5650,5640,327
20240807,094800,139457730,5650,5620,5650,5610,467
20240807,094700,136835160,5630,5630,5630,5630,125
20240807,094600,136131410,5630,5630,5630,5630,1
20240807,094500,136125780,5650,5650,5650,5650,0
20240807,094400,136125780,5650,5650,5650,5650,0
20240807,094300,136125780,5650,5650,5650,5650,1
20240807,094200,136120130,5650,5650,5650,5650,0
20240807,094100,136120130,5650,5640,5650,5640,200
20240807,094000,134990580,5650,5650,5650,5650,0
20240807,093900,134990580,5650,5650,5650,5650,51
20240807,093800,134702430,5650,5630,5650,5600,3736
20240807,093700,113673440,5600,5610,5630,5600,3400
20240807,093600,94572980,5600,5600,5600,5590,142
20240807,093500,93777830,5600,5600,5600,5600,865
20240807,093400,88933830,5600,5600,5600,5600,1248
20240807,093300,81945030,5600,5620,5620,5600,414
20240807,093200,79626590,5600,5630,5630,5600,1236
20240807,093100,72672710,5630,5630,5630,5630,100
20240807,093000,72109710,5630,5640,5640,5630,4
20240807,092900,72087180,5640,5620,5640,5620,150
20240807,092800,71242740,5620,5630,5630,5620,1073
20240807,092700,65210680,5630,5630,5640,5610,2895
20240807,092600,48921840,5630,5610,5630,5610,61
20240807,092500,48579530,5640,5640,5640,5640,0
20240807,092400,48579530,5640,5640,5640,5640,0
20240807,092300,48579530,5640,5610,5640,5610,803
20240807,092200,44066780,5560,5600,5610,5550,5884
20240807,092100,11097250,5610,5610,5610,5610,1
20240807,092000,11091640,5610,5610,5610,5610,10
20240807,091900,11035540,5600,5600,5600,5600,168
20240807,091800,10094740,5590,5590,5590,5590,1
20240807,091700,10089150,5600,5610,5610,5600,10
20240807,091600,10033100,5600,5600,5600,5600,12
20240807,091500,9965900,5610,5600,5610,5590,439
20240807,091400,7510790,5580,5580,5580,5580,50
20240807,091300,7231790,5580,5580,5580,5580,90
20240807,091200,6729590,5580,5580,5580,5580,30
20240807,091100,6562190,5580,5600,5600,5580,151
20240807,091000,5717610,5600,5590,5600,5590,271
20240807,090900,4202660,5590,5590,5590,5590,0
20240807,090800,4202660,5590,5590,5590,5590,4
20240807,090700,4180300,5590,5560,5590,5560,125
20240807,090600,3484550,5550,5550,5550,5550,4
20240807,090500,3462350,5550,5590,5590,5550,5
20240807,090400,3434440,5590,5590,5590,5590,0
20240807,090300,3434440,5590,5590,5590,5590,2
20240807,090200,3423260,5530,5580,5590,5530,12
20240807,090100,3356580,5600,5610,5610,5530,18
20240807,090000,3256030,5610,5550,5660,5500,582