KissMeData/023000/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,190600,185639710,2505,2505,2505,2505,632
20240806,190500,185639710,2505,2505,2505,2505,0
20240806,190400,185639710,2505,2505,2505,2505,0
20240806,190300,185639710,2505,2505,2505,2505,0
20240806,190200,185639710,2505,2505,2505,2505,0
20240806,190100,185639710,2505,2505,2505,2505,0
20240806,190000,185639710,2505,2505,2505,2505,0
20240806,185900,185639710,2505,2505,2505,2505,0
20240806,185800,185639710,2505,2505,2505,2505,0
20240806,185700,185639710,2505,2505,2505,2505,0
20240806,185600,185639710,2505,2505,2505,2505,0
20240806,185500,185639710,2505,2505,2505,2505,0
20240806,185400,185639710,2505,2505,2505,2505,0
20240806,185300,185639710,2505,2505,2505,2505,0
20240806,185200,185639710,2505,2505,2505,2505,0
20240806,185100,185639710,2505,2505,2505,2505,0
20240806,185000,185639710,2505,2505,2505,2505,0
20240806,184900,185639710,2505,2505,2505,2505,0
20240806,184800,185639710,2505,2505,2505,2505,0
20240806,184700,185639710,2505,2505,2505,2505,0
20240806,184600,185639710,2505,2505,2505,2505,0
20240806,184500,185639710,2505,2505,2505,2505,0
20240806,184400,185639710,2505,2505,2505,2505,0
20240806,184300,185639710,2505,2505,2505,2505,0
20240806,184200,185639710,2505,2505,2505,2505,0
20240806,184100,185639710,2505,2505,2505,2505,0
20240806,184000,185639710,2505,2505,2505,2505,0
20240806,183900,185639710,2505,2505,2505,2505,0
20240806,183800,185639710,2505,2505,2505,2505,0
20240806,183700,185639710,2505,2505,2505,2505,0
20240806,183600,185639710,2505,2505,2505,2505,632
20240806,183500,185639710,2505,2505,2505,2505,0
20240806,183400,185639710,2505,2505,2505,2505,0
20240806,183300,185639710,2505,2505,2505,2505,0
20240806,183200,185639710,2505,2505,2505,2505,0
20240806,183100,185639710,2505,2505,2505,2505,0
20240806,183000,185639710,2505,2505,2505,2505,0
20240806,182900,185639710,2505,2505,2505,2505,0
20240806,182800,185639710,2505,2505,2505,2505,0
20240806,182700,185639710,2505,2505,2505,2505,0
20240806,182600,185639710,2505,2505,2505,2505,0
20240806,182500,185639710,2505,2505,2505,2505,0
20240806,182400,185639710,2505,2505,2505,2505,0
20240806,182300,185639710,2505,2505,2505,2505,0
20240806,182200,185639710,2505,2505,2505,2505,0
20240806,182100,185639710,2505,2505,2505,2505,0
20240806,182000,185639710,2505,2505,2505,2505,0
20240806,181900,185639710,2505,2505,2505,2505,0
20240806,181800,185639710,2505,2505,2505,2505,0
20240806,181700,185639710,2505,2505,2505,2505,0
20240806,181600,185639710,2505,2505,2505,2505,0
20240806,181500,185639710,2505,2505,2505,2505,0
20240806,181400,185639710,2505,2505,2505,2505,0
20240806,181300,185639710,2505,2505,2505,2505,0
20240806,181200,185639710,2505,2505,2505,2505,0
20240806,181100,185639710,2505,2505,2505,2505,0
20240806,181000,185639710,2505,2505,2505,2505,0
20240806,180900,185639710,2505,2505,2505,2505,0
20240806,180800,185639710,2505,2505,2505,2505,0
20240806,180700,185639710,2505,2505,2505,2505,0
20240806,180600,185639710,2505,2505,2505,2505,632
20240806,180500,185639710,2505,2505,2505,2505,0
20240806,180400,185639710,2505,2505,2505,2505,0
20240806,180300,185639710,2505,2505,2505,2505,0
20240806,180200,185639710,2505,2505,2505,2505,0
20240806,180100,185639710,2505,2505,2505,2505,0
20240806,180000,185639710,2505,2505,2505,2505,0
20240806,175900,185639710,2505,2505,2505,2505,0
20240806,175800,185639710,2505,2505,2505,2505,0
20240806,175700,185639710,2505,2505,2505,2505,0
20240806,175600,185639710,2505,2505,2505,2505,0
20240806,175500,185639710,2505,2505,2505,2505,0
20240806,175400,185639710,2505,2505,2505,2505,0
20240806,175300,185639710,2505,2505,2505,2505,0
20240806,175200,185639710,2505,2505,2505,2505,0
20240806,175100,185639710,2505,2505,2505,2505,0
20240806,175000,185639710,2505,2505,2505,2505,0
20240806,174900,185639710,2505,2505,2505,2505,0
20240806,174800,185639710,2505,2505,2505,2505,0
20240806,174700,185639710,2505,2505,2505,2505,0
20240806,174600,185639710,2505,2505,2505,2505,0
20240806,174500,185639710,2505,2505,2505,2505,0
20240806,174400,185639710,2505,2505,2505,2505,0
20240806,174300,185639710,2505,2505,2505,2505,0
20240806,174200,185639710,2505,2505,2505,2505,0
20240806,174100,185639710,2505,2505,2505,2505,0
20240806,174000,185639710,2505,2505,2505,2505,0
20240806,173900,185639710,2505,2505,2505,2505,0
20240806,173800,185639710,2505,2505,2505,2505,0
20240806,173700,185639710,2505,2505,2505,2505,0
20240806,173600,185639710,2505,2505,2505,2505,632
20240806,173500,185639710,2505,2505,2505,2505,0
20240806,173400,185639710,2505,2505,2505,2505,0
20240806,173300,185639710,2505,2505,2505,2505,0
20240806,173200,185639710,2505,2505,2505,2505,0
20240806,173100,185639710,2505,2505,2505,2505,0
20240806,173000,185639710,2505,2505,2505,2505,0
20240806,172900,185639710,2505,2505,2505,2505,0
20240806,172800,185639710,2505,2505,2505,2505,0
20240806,172700,185639710,2505,2505,2505,2505,0
20240806,172600,185639710,2505,2505,2505,2505,0
20240806,172500,185639710,2505,2505,2505,2505,0
20240806,172400,185639710,2505,2505,2505,2505,0
20240806,172300,185639710,2505,2505,2505,2505,0
20240806,172200,185639710,2505,2505,2505,2505,0
20240806,172100,185639710,2505,2505,2505,2505,0
20240806,172000,185639710,2505,2505,2505,2505,0
20240806,171900,185639710,2505,2505,2505,2505,0
20240806,171800,185639710,2505,2505,2505,2505,0
20240806,171700,185639710,2505,2505,2505,2505,0
20240806,171600,185639710,2505,2505,2505,2505,0
20240806,171500,185639710,2505,2505,2505,2505,0
20240806,171400,185639710,2505,2505,2505,2505,0
20240806,171300,185639710,2505,2505,2505,2505,0
20240806,171200,185639710,2505,2505,2505,2505,0
20240806,171100,185639710,2505,2505,2505,2505,0
20240806,171000,185639710,2505,2505,2505,2505,0
20240806,170900,185639710,2505,2505,2505,2505,0
20240806,170800,185639710,2505,2505,2505,2505,0
20240806,170700,185639710,2505,2505,2505,2505,0
20240806,170600,185639710,2505,2505,2505,2505,632
20240806,170500,185639710,2505,2505,2505,2505,0
20240806,170400,185639710,2505,2505,2505,2505,0
20240806,170300,185639710,2505,2505,2505,2505,0
20240806,170200,185639710,2505,2505,2505,2505,0
20240806,170100,185639710,2505,2505,2505,2505,0
20240806,170000,185639710,2505,2505,2505,2505,0
20240806,165900,185639710,2505,2505,2505,2505,0
20240806,165800,185639710,2505,2505,2505,2505,0
20240806,165700,185639710,2505,2505,2505,2505,0
20240806,165600,185639710,2505,2505,2505,2505,0
20240806,165500,185639710,2505,2505,2505,2505,0
20240806,165400,185639710,2505,2505,2505,2505,0
20240806,165300,185639710,2505,2505,2505,2505,0
20240806,165200,185639710,2505,2505,2505,2505,0
20240806,165100,185639710,2505,2505,2505,2505,0
20240806,165000,185639710,2505,2505,2505,2505,0
20240806,164900,185639710,2505,2505,2505,2505,0
20240806,164800,185639710,2505,2505,2505,2505,0
20240806,164700,185639710,2505,2505,2505,2505,0
20240806,164600,185639710,2505,2505,2505,2505,0
20240806,164500,185639710,2505,2505,2505,2505,0
20240806,164400,185639710,2505,2505,2505,2505,0
20240806,164300,185639710,2505,2505,2505,2505,0
20240806,164200,185639710,2505,2505,2505,2505,0
20240806,164100,185639710,2505,2505,2505,2505,0
20240806,164000,185639710,2505,2505,2505,2505,0
20240806,163900,185639710,2505,2505,2505,2505,0
20240806,163800,185639710,2505,2505,2505,2505,0
20240806,163700,185639710,2505,2505,2505,2505,0
20240806,163600,185639710,2505,2505,2505,2505,632
20240806,163500,185639710,2505,2505,2505,2505,0
20240806,163400,185639710,2505,2505,2505,2505,0
20240806,163300,185639710,2505,2505,2505,2505,0
20240806,163200,185639710,2505,2505,2505,2505,0
20240806,163100,185639710,2505,2505,2505,2505,0
20240806,163000,185639710,2505,2505,2505,2505,0
20240806,162900,185639710,2505,2505,2505,2505,0
20240806,162800,185639710,2505,2505,2505,2505,0
20240806,162700,185639710,2505,2505,2505,2505,0
20240806,162600,185639710,2505,2505,2505,2505,0
20240806,162500,185639710,2505,2505,2505,2505,0
20240806,162400,185639710,2505,2505,2505,2505,0
20240806,162300,185639710,2505,2505,2505,2505,0
20240806,162200,185639710,2505,2505,2505,2505,0
20240806,162100,185639710,2505,2505,2505,2505,0
20240806,162000,185639710,2505,2505,2505,2505,0
20240806,161900,185639710,2505,2505,2505,2505,0
20240806,161800,185639710,2505,2505,2505,2505,0
20240806,161700,185639710,2505,2505,2505,2505,0
20240806,161600,185639710,2505,2505,2505,2505,0
20240806,161500,185639710,2505,2505,2505,2505,0
20240806,161400,185639710,2505,2505,2505,2505,0
20240806,161300,185639710,2505,2505,2505,2505,0
20240806,161200,185639710,2505,2505,2505,2505,0
20240806,161100,185639710,2505,2505,2505,2505,0
20240806,161000,185639710,2505,2505,2505,2505,0
20240806,160900,185639710,2505,2505,2505,2505,0
20240806,160800,185639710,2505,2505,2505,2505,0
20240806,160700,185639710,2505,2505,2505,2505,0
20240806,160600,185639710,2505,2505,2505,2505,632
20240806,160500,185639710,2505,2505,2505,2505,0
20240806,160400,185639710,2505,2505,2505,2505,0
20240806,160300,185639710,2505,2505,2505,2505,0
20240806,160200,185639710,2505,2505,2505,2505,0
20240806,160100,185639710,2505,2505,2505,2505,0
20240806,160000,185639710,2505,2505,2505,2505,0
20240806,155900,185639710,2505,2505,2505,2505,0
20240806,155800,185639710,2505,2505,2505,2505,0
20240806,155700,185639710,2505,2505,2505,2505,0
20240806,155600,185639710,2505,2505,2505,2505,0
20240806,155500,185639710,2505,2505,2505,2505,0
20240806,155400,185639710,2505,2505,2505,2505,0
20240806,155300,185639710,2505,2505,2505,2505,0
20240806,155200,185639710,2505,2505,2505,2505,0
20240806,155100,185639710,2505,2505,2505,2505,0
20240806,155000,185639710,2505,2505,2505,2505,0
20240806,154900,185639710,2505,2505,2505,2505,0
20240806,154800,185639710,2505,2505,2505,2505,0
20240806,154700,185639710,2505,2505,2505,2505,0
20240806,154600,185639710,2505,2505,2505,2505,0
20240806,154500,185639710,2505,2505,2505,2505,0
20240806,154400,185639710,2505,2505,2505,2505,0
20240806,154300,185639710,2505,2505,2505,2505,0
20240806,154200,185639710,2505,2505,2505,2505,0
20240806,154100,185639710,2505,2505,2505,2505,0
20240806,154000,185639710,2505,2505,2505,2505,0
20240806,153900,185639710,2505,2505,2505,2505,0
20240806,153800,185639710,2505,2505,2505,2505,0
20240806,153700,185639710,2505,2505,2505,2505,0
20240806,153600,185639710,2505,2505,2505,2505,632
20240806,153500,185639710,2505,2505,2505,2505,0
20240806,153400,185639710,2505,2505,2505,2505,0
20240806,153300,185639710,2505,2505,2505,2505,0
20240806,153200,185639710,2505,2505,2505,2505,0
20240806,153100,185639710,2505,2505,2505,2505,0
20240806,153000,185639710,2505,2505,2505,2505,632
20240806,152900,184056550,2495,2495,2495,2495,0
20240806,152800,184056550,2495,2495,2495,2495,0
20240806,152700,184056550,2495,2495,2495,2495,0
20240806,152600,184056550,2495,2495,2495,2495,0
20240806,152500,184056550,2495,2495,2495,2495,0
20240806,152400,184056550,2495,2495,2495,2495,0
20240806,152300,184056550,2495,2495,2495,2495,0
20240806,152200,184056550,2495,2495,2495,2495,0
20240806,152100,184056550,2495,2495,2495,2495,0
20240806,152000,184056550,2495,2495,2495,2495,0
20240806,151900,184056550,2495,2500,2500,2495,56
20240806,151800,183916820,2505,2500,2505,2495,358
20240806,151700,183021820,2505,2510,2510,2505,6
20240806,151600,183006785,2515,2515,2515,2515,1
20240806,151500,183004270,2500,2500,2500,2500,265
20240806,151400,182341770,2490,2490,2490,2490,0
20240806,151300,182341770,2490,2490,2490,2490,0
20240806,151200,182341770,2490,2490,2490,2490,0
20240806,151100,182341770,2490,2490,2490,2490,0
20240806,151000,182341770,2490,2495,2495,2490,54
20240806,150900,182207045,2500,2500,2500,2500,0
20240806,150800,182207045,2500,2500,2500,2500,5
20240806,150700,182194545,2500,2500,2500,2500,0
20240806,150600,182194545,2500,2500,2500,2500,0
20240806,150500,182194545,2500,2500,2500,2500,2
20240806,150400,182189545,2500,2500,2500,2500,1
20240806,150300,182187045,2500,2495,2500,2490,60
20240806,150200,182037335,2495,2495,2495,2495,0
20240806,150100,182037335,2495,2495,2495,2495,1
20240806,150000,182034840,2500,2500,2500,2500,86
20240806,145900,181819840,2505,2505,2505,2505,4
20240806,145800,181809820,2505,2500,2505,2500,42
20240806,145700,181704810,2500,2505,2505,2495,159
20240806,145600,181308045,2500,2500,2500,2500,30
20240806,145500,181233045,2495,2495,2495,2495,0
20240806,145400,181233045,2495,2495,2495,2495,2
20240806,145300,181228055,2500,2500,2500,2500,0
20240806,145200,181228055,2500,2495,2500,2495,2
20240806,145100,181223060,2490,2500,2500,2490,3666
20240806,145000,172091405,2505,2505,2505,2505,0
20240806,144900,172091405,2505,2505,2505,2505,0
20240806,144800,172091405,2505,2505,2505,2505,0
20240806,144700,172091405,2505,2505,2505,2505,1
20240806,144600,172088900,2500,2500,2500,2500,1
20240806,144500,172086400,2505,2505,2505,2505,0
20240806,144400,172086400,2505,2510,2510,2495,1005
20240806,144300,169573885,2515,2515,2515,2515,0
20240806,144200,169573885,2515,2515,2515,2515,0
20240806,144100,169573885,2515,2515,2515,2515,0
20240806,144000,169573885,2515,2515,2515,2515,0
20240806,143900,169573885,2515,2495,2515,2495,4
20240806,143800,169563885,2500,2510,2510,2500,60
20240806,143700,169413870,2515,2515,2515,2515,0
20240806,143600,169413870,2515,2515,2515,2515,1
20240806,143500,169411355,2510,2510,2510,2510,0
20240806,143400,169411355,2510,2510,2510,2510,0
20240806,143300,169411355,2510,2510,2510,2510,0
20240806,143200,169411355,2510,2510,2510,2510,0
20240806,143100,169411355,2510,2500,2510,2500,9
20240806,143000,169388845,2500,2500,2500,2500,75
20240806,142900,169201345,2500,2500,2500,2500,0
20240806,142800,169201345,2500,2500,2500,2500,2
20240806,142700,169196345,2490,2495,2495,2490,3
20240806,142600,169188865,2500,2500,2500,2500,0
20240806,142500,169188865,2500,2500,2500,2500,0
20240806,142400,169188865,2500,2500,2500,2500,0
20240806,142300,169188865,2500,2500,2500,2500,0
20240806,142200,169188865,2500,2500,2500,2500,0
20240806,142100,169188865,2500,2495,2500,2490,132
20240806,142000,168860160,2500,2500,2500,2500,0
20240806,141900,168860160,2500,2500,2500,2500,1
20240806,141800,168857660,2495,2495,2495,2495,1
20240806,141700,168855165,2500,2500,2500,2500,1
20240806,141600,168852665,2490,2490,2490,2490,0
20240806,141500,168852665,2490,2490,2490,2490,0
20240806,141400,168852665,2490,2500,2500,2490,2888
20240806,141300,161650610,2500,2505,2505,2500,111
20240806,141200,161373080,2505,2505,2505,2505,0
20240806,141100,161373080,2505,2505,2505,2505,0
20240806,141000,161373080,2505,2505,2505,2505,40
20240806,140900,161272880,2510,2510,2510,2510,0
20240806,140800,161272880,2510,2510,2510,2510,0
20240806,140700,161272880,2510,2510,2510,2510,0
20240806,140600,161272880,2510,2510,2510,2510,0
20240806,140500,161272880,2510,2510,2510,2510,0
20240806,140400,161272880,2510,2510,2510,2510,0
20240806,140300,161272880,2510,2510,2510,2510,19
20240806,140200,161225190,2515,2515,2515,2515,0
20240806,140100,161225190,2515,2515,2515,2515,0
20240806,140000,161225190,2515,2515,2515,2515,0
20240806,135900,161225190,2515,2515,2515,2515,0
20240806,135800,161225190,2515,2515,2515,2515,0
20240806,135700,161225190,2515,2515,2515,2515,0
20240806,135600,161225190,2515,2515,2515,2515,0
20240806,135500,161225190,2515,2515,2515,2515,41
20240806,135400,161122075,2515,2515,2515,2515,0
20240806,135300,161122075,2515,2515,2515,2515,0
20240806,135200,161122075,2515,2515,2515,2515,0
20240806,135100,161122075,2515,2515,2515,2515,0
20240806,135000,161122075,2515,2515,2515,2515,0
20240806,134900,161122075,2515,2515,2515,2515,0
20240806,134800,161122075,2515,2515,2515,2515,0
20240806,134700,161122075,2515,2515,2515,2515,41
20240806,134600,161018960,2515,2515,2515,2515,0
20240806,134500,161018960,2515,2515,2515,2515,1
20240806,134400,161016445,2515,2515,2515,2515,2
20240806,134300,161011415,2515,2515,2515,2515,5
20240806,134200,160998840,2515,2515,2515,2515,4
20240806,134100,160988780,2515,2515,2515,2515,2
20240806,134000,160983750,2520,2520,2520,2520,0
20240806,133900,160983750,2520,2520,2520,2520,0
20240806,133800,160983750,2520,2520,2520,2520,46
20240806,133700,160867830,2520,2520,2520,2520,0
20240806,133600,160867830,2520,2520,2520,2520,34
20240806,133500,160782150,2520,2520,2520,2520,0
20240806,133400,160782150,2520,2520,2520,2520,4
20240806,133300,160772070,2520,2520,2520,2520,0
20240806,133200,160772070,2520,2520,2520,2520,0
20240806,133100,160772070,2520,2520,2520,2520,0
20240806,133000,160772070,2520,2520,2520,2520,0
20240806,132900,160772070,2520,2520,2520,2520,0
20240806,132800,160772070,2520,2520,2520,2520,0
20240806,132700,160772070,2520,2520,2520,2520,0
20240806,132600,160772070,2520,2520,2520,2520,0
20240806,132500,160772070,2520,2520,2520,2520,2
20240806,132400,160767030,2520,2520,2520,2520,0
20240806,132300,160767030,2520,2520,2520,2520,1
20240806,132200,160764510,2520,2520,2520,2520,0
20240806,132100,160764510,2520,2520,2520,2520,0
20240806,132000,160764510,2520,2520,2520,2520,0
20240806,131900,160764510,2520,2520,2520,2520,4
20240806,131800,160754430,2520,2520,2520,2520,4
20240806,131700,160744350,2520,2520,2520,2520,1
20240806,131600,160741830,2520,2520,2520,2520,0
20240806,131500,160741830,2520,2520,2520,2520,1
20240806,131400,160739310,2515,2515,2515,2515,2
20240806,131300,160734280,2520,2515,2520,2515,502
20240806,131200,159471740,2520,2520,2520,2520,4
20240806,131100,159461660,2520,2520,2520,2520,123
20240806,131000,159151700,2520,2520,2520,2520,0
20240806,130900,159151700,2520,2520,2520,2520,1
20240806,130800,159149180,2505,2500,2505,2500,2978
20240806,130700,151691090,2500,2500,2500,2500,0
20240806,130600,151691090,2500,2500,2500,2500,0
20240806,130500,151691090,2500,2495,2505,2495,21
20240806,130400,151638680,2495,2490,2495,2490,147
20240806,130300,151272645,2490,2485,2490,2485,2131
20240806,130200,145977100,2490,2490,2490,2490,5
20240806,130100,145964650,2495,2495,2495,2495,0
20240806,130000,145964650,2495,2495,2495,2490,792
20240806,125900,143992060,2495,2495,2495,2495,0
20240806,125800,143992060,2495,2495,2495,2495,1448
20240806,125700,140379300,2490,2505,2505,2490,4500
20240806,125600,129157170,2510,2510,2510,2510,1
20240806,125500,129154660,2510,2510,2510,2510,0
20240806,125400,129154660,2510,2510,2510,2510,10
20240806,125300,129129560,2510,2510,2510,2510,1
20240806,125200,129127050,2500,2515,2515,2500,1601
20240806,125100,125118400,2515,2515,2515,2515,37
20240806,125000,125025345,2515,2520,2520,2515,3
20240806,124900,125017795,2520,2520,2520,2520,0
20240806,124800,125017795,2520,2520,2520,2520,0
20240806,124700,125017795,2520,2520,2520,2520,1
20240806,124600,125015275,2520,2520,2520,2520,0
20240806,124500,125015275,2520,2515,2520,2515,132
20240806,124400,124682815,2515,2515,2515,2505,1001
20240806,124300,122174330,2520,2520,2520,2520,0
20240806,124200,122174330,2520,2520,2520,2520,1
20240806,124100,122171810,2520,2520,2520,2520,0
20240806,124000,122171810,2520,2520,2520,2520,2
20240806,123900,122166770,2520,2520,2520,2520,1
20240806,123800,122164250,2520,2520,2520,2520,0
20240806,123700,122164250,2520,2515,2520,2515,4
20240806,123600,122154185,2515,2505,2515,2505,1190
20240806,123500,119173225,2505,2505,2505,2505,114
20240806,123400,118887655,2505,2520,2520,2505,1448
20240806,123300,115257130,2520,2520,2520,2520,1
20240806,123200,115254610,2520,2520,2520,2520,0
20240806,123100,115254610,2520,2520,2520,2520,0
20240806,123000,115254610,2520,2520,2520,2520,0
20240806,122900,115254610,2520,2520,2520,2520,1
20240806,122800,115252090,2510,2510,2510,2510,0
20240806,122700,115252090,2510,2515,2515,2510,800
20240806,122600,113243840,2520,2520,2520,2520,0
20240806,122500,113243840,2520,2520,2520,2520,1
20240806,122400,113241320,2520,2520,2520,2520,0
20240806,122300,113241320,2520,2520,2520,2520,1
20240806,122200,113238800,2520,2520,2520,2520,0
20240806,122100,113238800,2520,2520,2520,2520,1
20240806,122000,113236280,2520,2520,2520,2520,0
20240806,121900,113236280,2520,2525,2525,2520,65
20240806,121800,113072470,2530,2530,2530,2530,1
20240806,121700,113069940,2530,2530,2530,2530,1
20240806,121600,113067410,2530,2530,2530,2530,0
20240806,121500,113067410,2530,2530,2530,2530,1
20240806,121400,113064880,2530,2530,2530,2530,0
20240806,121300,113064880,2530,2530,2530,2530,0
20240806,121200,113064880,2530,2530,2530,2530,1
20240806,121100,113062350,2530,2525,2530,2525,10
20240806,121000,113037095,2520,2520,2520,2520,38
20240806,120900,112941335,2520,2520,2520,2520,1
20240806,120800,112938815,2520,2520,2520,2520,0
20240806,120700,112938815,2520,2520,2520,2520,0
20240806,120600,112938815,2520,2520,2520,2520,1
20240806,120500,112936295,2515,2515,2515,2515,0
20240806,120400,112936295,2515,2525,2525,2515,7
20240806,120300,112918655,2515,2520,2520,2515,2
20240806,120200,112913620,2525,2530,2530,2525,5
20240806,120100,112900975,2525,2525,2525,2525,0
20240806,120000,112900975,2525,2525,2525,2525,0
20240806,115900,112900975,2525,2525,2525,2525,1
20240806,115800,112898450,2525,2525,2525,2525,1
20240806,115700,112895925,2530,2525,2530,2520,3
20240806,115600,112888350,2530,2520,2530,2515,8
20240806,115500,112868165,2515,2525,2525,2515,14
20240806,115400,112832880,2530,2530,2530,2530,2
20240806,115300,112827820,2530,2520,2530,2520,105
20240806,115200,112563205,2520,2515,2520,2500,3216
20240806,115100,104506385,2520,2520,2520,2520,1
20240806,115000,104503865,2520,2520,2520,2520,0
20240806,114900,104503865,2520,2520,2520,2520,23
20240806,114800,104445905,2520,2525,2525,2520,23
20240806,114700,104387940,2525,2525,2525,2525,0
20240806,114600,104387940,2525,2525,2525,2525,1
20240806,114500,104385415,2525,2525,2525,2525,0
20240806,114400,104385415,2525,2525,2525,2525,0
20240806,114300,104385415,2525,2525,2525,2525,1
20240806,114200,104382890,2525,2525,2525,2525,1
20240806,114100,104380365,2525,2525,2525,2525,0
20240806,114000,104380365,2525,2525,2525,2525,1
20240806,113900,104377840,2525,2525,2525,2525,8
20240806,113800,104357640,2525,2525,2525,2525,0
20240806,113700,104357640,2525,2525,2525,2525,1
20240806,113600,104355115,2525,2525,2525,2525,0
20240806,113500,104355115,2525,2525,2525,2525,1
20240806,113400,104352590,2525,2525,2525,2525,56
20240806,113300,104211190,2530,2530,2530,2530,0
20240806,113200,104211190,2530,2530,2530,2530,0
20240806,113100,104211190,2530,2530,2530,2530,12
20240806,113000,104180830,2530,2530,2530,2530,12
20240806,112900,104150470,2535,2535,2535,2535,1
20240806,112800,104147935,2535,2535,2535,2535,0
20240806,112700,104147935,2535,2535,2535,2535,1
20240806,112600,104145400,2535,2535,2535,2535,5
20240806,112500,104132725,2535,2535,2535,2535,0
20240806,112400,104132725,2535,2535,2535,2535,1
20240806,112300,104130190,2535,2535,2535,2535,1
20240806,112200,104127655,2535,2535,2535,2535,0
20240806,112100,104127655,2535,2535,2535,2535,0
20240806,112000,104127655,2535,2535,2535,2535,0
20240806,111900,104127655,2535,2535,2535,2535,1
20240806,111800,104125120,2535,2535,2535,2535,1
20240806,111700,104122585,2535,2535,2535,2535,0
20240806,111600,104122585,2535,2535,2535,2535,1
20240806,111500,104120050,2535,2535,2535,2535,0
20240806,111400,104120050,2535,2535,2535,2535,0
20240806,111300,104120050,2535,2535,2535,2535,1
20240806,111200,104117515,2535,2535,2535,2535,5
20240806,111100,104104840,2535,2535,2535,2535,0
20240806,111000,104104840,2535,2535,2535,2535,0
20240806,110900,104104840,2535,2530,2535,2530,3
20240806,110800,104097245,2530,2530,2530,2520,2118
20240806,110700,98758615,2530,2535,2535,2530,15
20240806,110600,98720660,2535,2535,2535,2535,0
20240806,110500,98720660,2535,2535,2535,2535,1
20240806,110400,98718125,2535,2535,2535,2535,38
20240806,110300,98621795,2540,2540,2540,2540,1
20240806,110200,98619255,2540,2540,2540,2540,1
20240806,110100,98616715,2540,2540,2540,2540,0
20240806,110000,98616715,2540,2540,2540,2540,1
20240806,105900,98614175,2540,2540,2540,2540,1
20240806,105800,98611635,2530,2535,2535,2530,100
20240806,105700,98358630,2540,2540,2540,2540,0
20240806,105600,98358630,2540,2535,2540,2535,2
20240806,105500,98353555,2535,2535,2535,2535,0
20240806,105400,98353555,2535,2535,2535,2535,22
20240806,105300,98297785,2535,2540,2540,2535,291
20240806,105200,97559395,2545,2545,2545,2545,1
20240806,105100,97556850,2545,2545,2545,2545,0
20240806,105000,97556850,2545,2545,2545,2545,4
20240806,104900,97546670,2545,2545,2545,2545,1
20240806,104800,97544125,2545,2545,2545,2545,1
20240806,104700,97541580,2545,2545,2545,2545,0
20240806,104600,97541580,2545,2545,2545,2545,0
20240806,104500,97541580,2545,2545,2545,2545,1
20240806,104400,97539035,2545,2550,2550,2545,143
20240806,104300,97174600,2550,2550,2550,2550,1
20240806,104200,97172050,2550,2550,2550,2550,0
20240806,104100,97172050,2550,2545,2550,2545,58
20240806,104000,97024435,2550,2550,2550,2550,0
20240806,103900,97024435,2550,2550,2550,2550,0
20240806,103800,97024435,2550,2550,2550,2550,1
20240806,103700,97021885,2550,2550,2550,2550,1
20240806,103600,97019335,2550,2550,2550,2550,0
20240806,103500,97019335,2550,2550,2550,2550,1
20240806,103400,97016785,2550,2550,2550,2550,0
20240806,103300,97016785,2550,2550,2550,2550,0
20240806,103200,97016785,2550,2550,2550,2550,1
20240806,103100,97014235,2550,2550,2550,2550,0
20240806,103000,97014235,2550,2550,2550,2550,1
20240806,102900,97011685,2550,2550,2550,2550,118
20240806,102800,96710785,2550,2550,2550,2550,10
20240806,102700,96685285,2550,2550,2550,2550,0
20240806,102600,96685285,2550,2550,2550,2550,0
20240806,102500,96685285,2550,2550,2550,2550,1
20240806,102400,96682735,2550,2550,2550,2550,5
20240806,102300,96669985,2545,2545,2545,2545,135
20240806,102200,96326410,2545,2545,2545,2545,0
20240806,102100,96326410,2545,2545,2545,2545,1
20240806,102000,96323865,2545,2545,2545,2545,0
20240806,101900,96323865,2545,2545,2545,2545,1
20240806,101800,96321320,2545,2545,2545,2545,1
20240806,101700,96318775,2545,2545,2545,2545,0
20240806,101600,96318775,2545,2545,2545,2545,0
20240806,101500,96318775,2545,2545,2545,2545,0
20240806,101400,96318775,2545,2545,2545,2545,7
20240806,101300,96300960,2545,2545,2545,2545,1
20240806,101200,96298415,2545,2545,2545,2545,0
20240806,101100,96298415,2545,2545,2545,2545,1
20240806,101000,96295870,2545,2545,2545,2545,23
20240806,100900,96237335,2550,2550,2550,2550,17
20240806,100800,96193985,2555,2560,2560,2555,7
20240806,100700,96176085,2565,2565,2565,2565,0
20240806,100600,96176085,2565,2560,2565,2560,100
20240806,100500,95920030,2560,2560,2560,2560,12
20240806,100400,95889310,2555,2555,2555,2555,0
20240806,100300,95889310,2555,2560,2560,2555,501
20240806,100200,94609180,2565,2565,2565,2565,3
20240806,100100,94601485,2565,2565,2565,2565,140
20240806,100000,94242385,2565,2550,2565,2550,7
20240806,095900,94224495,2545,2565,2565,2540,1971
20240806,095800,89199345,2570,2560,2570,2560,48
20240806,095700,89076455,2560,2560,2560,2560,1
20240806,095600,89073895,2560,2550,2560,2550,304
20240806,095500,88298655,2555,2555,2555,2555,6
20240806,095400,88283325,2555,2555,2555,2555,1
20240806,095300,88280770,2555,2540,2555,2540,313
20240806,095200,87485410,2540,2535,2540,2525,1542
20240806,095100,83589500,2545,2540,2545,2540,79
20240806,095000,83388665,2535,2550,2550,2535,994
20240806,094900,80863875,2555,2540,2570,2540,151
20240806,094800,80479040,2535,2530,2535,2530,249
20240806,094700,79848055,2530,2530,2535,2530,6
20240806,094600,79832870,2530,2520,2530,2520,55
20240806,094500,79694240,2520,2520,2520,2520,30
20240806,094400,79618640,2520,2520,2520,2520,1
20240806,094300,79616120,2520,2520,2520,2520,1
20240806,094200,79613600,2520,2520,2520,2520,0
20240806,094100,79613600,2520,2520,2520,2520,7
20240806,094000,79595960,2515,2505,2515,2505,82
20240806,093900,79389745,2495,2540,2540,2485,2526
20240806,093800,73056860,2535,2515,2580,2515,111
20240806,093700,72775340,2500,2495,2585,2495,2001
20240806,093600,67711830,2495,2490,2495,2485,336
20240806,093500,66874305,2485,2535,2535,2475,1653
20240806,093400,62766020,2535,2535,2545,2535,1502
20240806,093300,58955415,2530,2530,2530,2530,57
20240806,093200,58811205,2530,2530,2530,2530,4
20240806,093100,58801085,2530,2530,2530,2530,4
20240806,093000,58790965,2560,2560,2560,2560,0
20240806,092900,58790965,2560,2560,2560,2560,0
20240806,092800,58790965,2560,2520,2560,2520,67
20240806,092700,58621425,2550,2550,2550,2550,0
20240806,092600,58621425,2550,2560,2560,2485,5
20240806,092500,58608785,2485,2480,2485,2480,1902
20240806,092400,53890640,2480,2480,2480,2480,1665
20240806,092300,49761440,2480,2480,2480,2480,0
20240806,092200,49761440,2480,2470,2480,2470,3000
20240806,092100,42332590,2470,2470,2470,2470,10
20240806,092000,42307890,2470,2470,2470,2470,1
20240806,091900,42305420,2470,2460,2470,2460,1442
20240806,091800,38757980,2465,2465,2465,2465,0
20240806,091700,38757980,2465,2465,2465,2465,251
20240806,091600,38139265,2465,2465,2465,2465,429
20240806,091500,37081780,2470,2470,2470,2465,1917
20240806,091400,32349810,2475,2475,2475,2470,119
20240806,091300,32055625,2475,2475,2475,2475,700
20240806,091200,30323125,2470,2480,2480,2470,367
20240806,091100,29415345,2480,2480,2480,2480,43
20240806,091000,29308705,2480,2480,2480,2480,1189
20240806,090900,26359985,2480,2480,2480,2480,304
20240806,090800,25606065,2480,2510,2510,2480,2048
20240806,090700,20497515,2510,2510,2510,2510,1368
20240806,090600,17063835,2510,2510,2510,2510,644
20240806,090500,15447395,2515,2520,2525,2515,672
20240806,090400,13751525,2520,2505,2520,2505,3140
20240806,090300,5880255,2500,2480,2500,2480,1016
20240806,090200,3343435,2480,2460,2480,2460,771
20240806,090100,1436645,2460,2460,2465,2460,316
20240806,090000,659280,2460,2460,2460,2460,268