KissMeData/033560/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191500,1024337350,3510,3510,3510,3510,2337
20240806,191400,1024337350,3510,3510,3510,3510,0
20240806,191300,1024337350,3510,3510,3510,3510,0
20240806,191200,1024337350,3510,3510,3510,3510,0
20240806,191100,1024337350,3510,3510,3510,3510,0
20240806,191000,1024337350,3510,3510,3510,3510,0
20240806,190900,1024337350,3510,3510,3510,3510,0
20240806,190800,1024337350,3510,3510,3510,3510,0
20240806,190700,1024337350,3510,3510,3510,3510,0
20240806,190600,1024337350,3510,3510,3510,3510,0
20240806,190500,1024337350,3510,3510,3510,3510,0
20240806,190400,1024337350,3510,3510,3510,3510,0
20240806,190300,1024337350,3510,3510,3510,3510,0
20240806,190200,1024337350,3510,3510,3510,3510,0
20240806,190100,1024337350,3510,3510,3510,3510,0
20240806,190000,1024337350,3510,3510,3510,3510,0
20240806,185900,1024337350,3510,3510,3510,3510,0
20240806,185800,1024337350,3510,3510,3510,3510,0
20240806,185700,1024337350,3510,3510,3510,3510,0
20240806,185600,1024337350,3510,3510,3510,3510,0
20240806,185500,1024337350,3510,3510,3510,3510,0
20240806,185400,1024337350,3510,3510,3510,3510,0
20240806,185300,1024337350,3510,3510,3510,3510,0
20240806,185200,1024337350,3510,3510,3510,3510,0
20240806,185100,1024337350,3510,3510,3510,3510,0
20240806,185000,1024337350,3510,3510,3510,3510,0
20240806,184900,1024337350,3510,3510,3510,3510,0
20240806,184800,1024337350,3510,3510,3510,3510,0
20240806,184700,1024337350,3510,3510,3510,3510,0
20240806,184600,1024337350,3510,3510,3510,3510,0
20240806,184500,1024337350,3510,3510,3510,3510,2337
20240806,184400,1024337350,3510,3510,3510,3510,0
20240806,184300,1024337350,3510,3510,3510,3510,0
20240806,184200,1024337350,3510,3510,3510,3510,0
20240806,184100,1024337350,3510,3510,3510,3510,0
20240806,184000,1024337350,3510,3510,3510,3510,0
20240806,183900,1024337350,3510,3510,3510,3510,0
20240806,183800,1024337350,3510,3510,3510,3510,0
20240806,183700,1024337350,3510,3510,3510,3510,0
20240806,183600,1024337350,3510,3510,3510,3510,0
20240806,183500,1024337350,3510,3510,3510,3510,0
20240806,183400,1024337350,3510,3510,3510,3510,0
20240806,183300,1024337350,3510,3510,3510,3510,0
20240806,183200,1024337350,3510,3510,3510,3510,0
20240806,183100,1024337350,3510,3510,3510,3510,0
20240806,183000,1024337350,3510,3510,3510,3510,0
20240806,182900,1024337350,3510,3510,3510,3510,0
20240806,182800,1024337350,3510,3510,3510,3510,0
20240806,182700,1024337350,3510,3510,3510,3510,0
20240806,182600,1024337350,3510,3510,3510,3510,0
20240806,182500,1024337350,3510,3510,3510,3510,0
20240806,182400,1024337350,3510,3510,3510,3510,0
20240806,182300,1024337350,3510,3510,3510,3510,0
20240806,182200,1024337350,3510,3510,3510,3510,0
20240806,182100,1024337350,3510,3510,3510,3510,0
20240806,182000,1024337350,3510,3510,3510,3510,0
20240806,181900,1024337350,3510,3510,3510,3510,0
20240806,181800,1024337350,3510,3510,3510,3510,0
20240806,181700,1024337350,3510,3510,3510,3510,0
20240806,181600,1024337350,3510,3510,3510,3510,0
20240806,181500,1024337350,3510,3510,3510,3510,2337
20240806,181400,1024337350,3510,3510,3510,3510,0
20240806,181300,1024337350,3510,3510,3510,3510,0
20240806,181200,1024337350,3510,3510,3510,3510,0
20240806,181100,1024337350,3510,3510,3510,3510,0
20240806,181000,1024337350,3510,3510,3510,3510,0
20240806,180900,1024337350,3510,3510,3510,3510,0
20240806,180800,1024337350,3510,3510,3510,3510,0
20240806,180700,1024337350,3510,3510,3510,3510,0
20240806,180600,1024337350,3510,3510,3510,3510,0
20240806,180500,1024337350,3510,3510,3510,3510,0
20240806,180400,1024337350,3510,3510,3510,3510,0
20240806,180300,1024337350,3510,3510,3510,3510,0
20240806,180200,1024337350,3510,3510,3510,3510,0
20240806,180100,1024337350,3510,3510,3510,3510,0
20240806,180000,1024337350,3510,3510,3510,3510,0
20240806,175900,1024337350,3510,3510,3510,3510,0
20240806,175800,1024337350,3510,3510,3510,3510,0
20240806,175700,1024337350,3510,3510,3510,3510,0
20240806,175600,1024337350,3510,3510,3510,3510,0
20240806,175500,1024337350,3510,3510,3510,3510,0
20240806,175400,1024337350,3510,3510,3510,3510,0
20240806,175300,1024337350,3510,3510,3510,3510,0
20240806,175200,1024337350,3510,3510,3510,3510,0
20240806,175100,1024337350,3510,3510,3510,3510,0
20240806,175000,1024337350,3510,3510,3510,3510,0
20240806,174900,1024337350,3510,3510,3510,3510,0
20240806,174800,1024337350,3510,3510,3510,3510,0
20240806,174700,1024337350,3510,3510,3510,3510,0
20240806,174600,1024337350,3510,3510,3510,3510,0
20240806,174500,1024337350,3510,3510,3510,3510,2337
20240806,174400,1024337350,3510,3510,3510,3510,0
20240806,174300,1024337350,3510,3510,3510,3510,0
20240806,174200,1024337350,3510,3510,3510,3510,0
20240806,174100,1024337350,3510,3510,3510,3510,0
20240806,174000,1024337350,3510,3510,3510,3510,0
20240806,173900,1024337350,3510,3510,3510,3510,0
20240806,173800,1024337350,3510,3510,3510,3510,0
20240806,173700,1024337350,3510,3510,3510,3510,0
20240806,173600,1024337350,3510,3510,3510,3510,0
20240806,173500,1024337350,3510,3510,3510,3510,0
20240806,173400,1024337350,3510,3510,3510,3510,0
20240806,173300,1024337350,3510,3510,3510,3510,0
20240806,173200,1024337350,3510,3510,3510,3510,0
20240806,173100,1024337350,3510,3510,3510,3510,0
20240806,173000,1024337350,3510,3510,3510,3510,0
20240806,172900,1024337350,3510,3510,3510,3510,0
20240806,172800,1024337350,3510,3510,3510,3510,0
20240806,172700,1024337350,3510,3510,3510,3510,0
20240806,172600,1024337350,3510,3510,3510,3510,0
20240806,172500,1024337350,3510,3510,3510,3510,0
20240806,172400,1024337350,3510,3510,3510,3510,0
20240806,172300,1024337350,3510,3510,3510,3510,0
20240806,172200,1024337350,3510,3510,3510,3510,0
20240806,172100,1024337350,3510,3510,3510,3510,0
20240806,172000,1024337350,3510,3510,3510,3510,0
20240806,171900,1024337350,3510,3510,3510,3510,0
20240806,171800,1024337350,3510,3510,3510,3510,0
20240806,171700,1024337350,3510,3510,3510,3510,0
20240806,171600,1024337350,3510,3510,3510,3510,0
20240806,171500,1024337350,3510,3510,3510,3510,2337
20240806,171400,1024337350,3510,3510,3510,3510,0
20240806,171300,1024337350,3510,3510,3510,3510,0
20240806,171200,1024337350,3510,3510,3510,3510,0
20240806,171100,1024337350,3510,3510,3510,3510,0
20240806,171000,1024337350,3510,3510,3510,3510,0
20240806,170900,1024337350,3510,3510,3510,3510,0
20240806,170800,1024337350,3510,3510,3510,3510,0
20240806,170700,1024337350,3510,3510,3510,3510,0
20240806,170600,1024337350,3510,3510,3510,3510,0
20240806,170500,1024337350,3510,3510,3510,3510,0
20240806,170400,1024337350,3510,3510,3510,3510,0
20240806,170300,1024337350,3510,3510,3510,3510,0
20240806,170200,1024337350,3510,3510,3510,3510,0
20240806,170100,1024337350,3510,3510,3510,3510,0
20240806,170000,1024337350,3510,3510,3510,3510,0
20240806,165900,1024337350,3510,3510,3510,3510,0
20240806,165800,1024337350,3510,3510,3510,3510,0
20240806,165700,1024337350,3510,3510,3510,3510,0
20240806,165600,1024337350,3510,3510,3510,3510,0
20240806,165500,1024337350,3510,3510,3510,3510,0
20240806,165400,1024337350,3510,3510,3510,3510,0
20240806,165300,1024337350,3510,3510,3510,3510,0
20240806,165200,1024337350,3510,3510,3510,3510,0
20240806,165100,1024337350,3510,3510,3510,3510,0
20240806,165000,1024337350,3510,3510,3510,3510,0
20240806,164900,1024337350,3510,3510,3510,3510,0
20240806,164800,1024337350,3510,3510,3510,3510,0
20240806,164700,1024337350,3510,3510,3510,3510,0
20240806,164600,1024337350,3510,3510,3510,3510,0
20240806,164500,1024337350,3510,3510,3510,3510,2337
20240806,164400,1024337350,3510,3510,3510,3510,0
20240806,164300,1024337350,3510,3510,3510,3510,0
20240806,164200,1024337350,3510,3510,3510,3510,0
20240806,164100,1024337350,3510,3510,3510,3510,0
20240806,164000,1024337350,3510,3510,3510,3510,0
20240806,163900,1024337350,3510,3510,3510,3510,0
20240806,163800,1024337350,3510,3510,3510,3510,0
20240806,163700,1024337350,3510,3510,3510,3510,0
20240806,163600,1024337350,3510,3510,3510,3510,0
20240806,163500,1024337350,3510,3510,3510,3510,0
20240806,163400,1024337350,3510,3510,3510,3510,0
20240806,163300,1024337350,3510,3510,3510,3510,0
20240806,163200,1024337350,3510,3510,3510,3510,0
20240806,163100,1024337350,3510,3510,3510,3510,0
20240806,163000,1024337350,3510,3510,3510,3510,0
20240806,162900,1024337350,3510,3510,3510,3510,0
20240806,162800,1024337350,3510,3510,3510,3510,0
20240806,162700,1024337350,3510,3510,3510,3510,0
20240806,162600,1024337350,3510,3510,3510,3510,0
20240806,162500,1024337350,3510,3510,3510,3510,0
20240806,162400,1024337350,3510,3510,3510,3510,0
20240806,162300,1024337350,3510,3510,3510,3510,0
20240806,162200,1024337350,3510,3510,3510,3510,0
20240806,162100,1024337350,3510,3510,3510,3510,0
20240806,162000,1024337350,3510,3510,3510,3510,0
20240806,161900,1024337350,3510,3510,3510,3510,0
20240806,161800,1024337350,3510,3510,3510,3510,0
20240806,161700,1024337350,3510,3510,3510,3510,0
20240806,161600,1024337350,3510,3510,3510,3510,0
20240806,161500,1024337350,3510,3510,3510,3510,2337
20240806,161400,1024337350,3510,3510,3510,3510,0
20240806,161300,1024337350,3510,3510,3510,3510,0
20240806,161200,1024337350,3510,3510,3510,3510,0
20240806,161100,1024337350,3510,3510,3510,3510,0
20240806,161000,1024337350,3510,3510,3510,3510,0
20240806,160900,1024337350,3510,3510,3510,3510,0
20240806,160800,1024337350,3510,3510,3510,3510,0
20240806,160700,1024337350,3510,3510,3510,3510,0
20240806,160600,1024337350,3510,3510,3510,3510,0
20240806,160500,1024337350,3510,3510,3510,3510,0
20240806,160400,1024337350,3510,3510,3510,3510,0
20240806,160300,1024337350,3510,3510,3510,3510,0
20240806,160200,1024337350,3510,3510,3510,3510,0
20240806,160100,1024337350,3510,3510,3510,3510,0
20240806,160000,1024337350,3510,3510,3510,3510,0
20240806,155900,1024337350,3510,3510,3510,3510,0
20240806,155800,1024337350,3510,3510,3510,3510,0
20240806,155700,1024337350,3510,3510,3510,3510,0
20240806,155600,1024337350,3510,3510,3510,3510,0
20240806,155500,1024337350,3510,3510,3510,3510,0
20240806,155400,1024337350,3510,3510,3510,3510,0
20240806,155300,1024337350,3510,3510,3510,3510,0
20240806,155200,1024337350,3510,3510,3510,3510,0
20240806,155100,1024337350,3510,3510,3510,3510,0
20240806,155000,1024337350,3510,3510,3510,3510,0
20240806,154900,1024337350,3510,3510,3510,3510,0
20240806,154800,1024337350,3510,3510,3510,3510,0
20240806,154700,1024337350,3510,3510,3510,3510,0
20240806,154600,1024337350,3510,3510,3510,3510,0
20240806,154500,1024337350,3510,3510,3510,3510,2337
20240806,154400,1024337350,3510,3510,3510,3510,0
20240806,154300,1024337350,3510,3510,3510,3510,0
20240806,154200,1024337350,3510,3510,3510,3510,0
20240806,154100,1024337350,3510,3510,3510,3510,0
20240806,154000,1024337350,3510,3510,3510,3510,0
20240806,153900,1024337350,3510,3510,3510,3510,0
20240806,153800,1024337350,3510,3510,3510,3510,0
20240806,153700,1024337350,3510,3510,3510,3510,0
20240806,153600,1024337350,3510,3510,3510,3510,0
20240806,153500,1024337350,3510,3510,3510,3510,0
20240806,153400,1024337350,3510,3510,3510,3510,0
20240806,153300,1024337350,3510,3510,3510,3510,0
20240806,153200,1024337350,3510,3510,3510,3510,0
20240806,153100,1024337350,3510,3510,3510,3510,0
20240806,153000,1024337350,3510,3510,3510,3510,2337
20240806,152900,1016134480,3510,3510,3510,3510,0
20240806,152800,1016134480,3510,3510,3510,3510,0
20240806,152700,1016134480,3510,3510,3510,3510,0
20240806,152600,1016134480,3510,3510,3510,3510,0
20240806,152500,1016134480,3510,3510,3510,3510,0
20240806,152400,1016134480,3510,3510,3510,3510,0
20240806,152300,1016134480,3510,3510,3510,3510,0
20240806,152200,1016134480,3510,3510,3510,3510,0
20240806,152100,1016134480,3510,3510,3510,3510,0
20240806,152000,1016134480,3510,3510,3510,3510,0
20240806,151900,1016134480,3510,3490,3510,3480,1653
20240806,151800,1010364935,3510,3500,3510,3490,3552
20240806,151700,997959255,3510,3510,3510,3510,284
20240806,151600,996962415,3510,3505,3510,3505,475
20240806,151500,995297515,3505,3500,3510,3500,297
20240806,151400,994257780,3500,3515,3515,3500,1669
20240806,151300,988408540,3515,3520,3520,3515,324
20240806,151200,987269505,3520,3520,3520,3520,163
20240806,151100,986695745,3525,3525,3525,3525,3
20240806,151000,986685170,3505,3510,3525,3500,1290
20240806,150900,982157550,3510,3505,3510,3505,1439
20240806,150800,977113725,3505,3505,3505,3505,50
20240806,150700,976938475,3505,3500,3505,3500,193
20240806,150600,976262970,3505,3505,3505,3505,2
20240806,150500,976255960,3495,3505,3505,3495,108
20240806,150400,975877965,3500,3500,3505,3500,3
20240806,150300,975867460,3505,3500,3505,3500,40
20240806,150200,975727265,3505,3505,3510,3495,1184
20240806,150100,971577530,3510,3495,3510,3495,1152
20240806,150000,967551090,3495,3495,3495,3495,1000
20240806,145900,964056090,3490,3490,3495,3490,857
20240806,145800,961062325,3490,3490,3490,3490,0
20240806,145700,961062325,3490,3490,3490,3490,50
20240806,145600,960887825,3490,3490,3490,3490,55
20240806,145500,960695875,3485,3485,3485,3485,100
20240806,145400,960347375,3480,3485,3485,3480,34
20240806,145300,960229045,3480,3480,3480,3480,0
20240806,145200,960229045,3480,3480,3480,3480,11
20240806,145100,960190765,3480,3485,3485,3480,250
20240806,145000,959320685,3485,3490,3490,3485,221
20240806,144900,958550495,3490,3490,3490,3490,0
20240806,144800,958550495,3490,3490,3490,3490,20
20240806,144700,958480695,3480,3485,3485,3480,186
20240806,144600,957833395,3480,3480,3480,3480,0
20240806,144500,957833395,3480,3480,3480,3480,0
20240806,144400,957833395,3480,3480,3480,3480,827
20240806,144300,954955435,3480,3500,3500,3480,1772
20240806,144200,948776995,3500,3500,3500,3500,55
20240806,144100,948584495,3505,3505,3510,3505,49
20240806,144000,948412705,3505,3505,3505,3505,30
20240806,143900,948307555,3510,3510,3510,3510,0
20240806,143800,948307555,3510,3510,3510,3510,0
20240806,143700,948307555,3510,3510,3510,3510,0
20240806,143600,948307555,3510,3505,3515,3505,396
20240806,143500,946917625,3505,3505,3505,3505,1
20240806,143400,946914120,3510,3510,3510,3510,15
20240806,143300,946861470,3515,3515,3515,3515,1
20240806,143200,946857955,3515,3520,3520,3500,1191
20240806,143100,942675805,3525,3520,3525,3520,501
20240806,143000,940912280,3520,3500,3525,3500,79
20240806,142900,940634720,3495,3490,3495,3485,2140
20240806,142800,933157655,3490,3490,3490,3490,289
20240806,142700,932149045,3490,3490,3490,3490,3
20240806,142600,932138575,3475,3475,3475,3475,1158
20240806,142500,928114525,3475,3470,3475,3470,2
20240806,142400,928107580,3475,3460,3475,3460,31
20240806,142300,928000155,3455,3455,3455,3455,0
20240806,142200,928000155,3455,3470,3470,3455,287
20240806,142100,927006370,3470,3470,3470,3455,7720
20240806,142000,900300525,3495,3490,3495,3460,5737
20240806,141900,880388225,3510,3510,3510,3510,1
20240806,141800,880384715,3490,3510,3510,3490,1342
20240806,141700,875698810,3510,3515,3515,3500,287
20240806,141600,874694095,3505,3510,3510,3505,355
20240806,141500,873449780,3515,3515,3515,3515,0
20240806,141400,873449780,3515,3515,3515,3515,102
20240806,141300,873091250,3505,3510,3510,3505,284
20240806,141200,872095520,3515,3515,3515,3510,173
20240806,141100,871488275,3520,3520,3520,3520,0
20240806,141000,871488275,3520,3515,3520,3505,325
20240806,140900,870348305,3515,3520,3520,3515,287
20240806,140800,869339485,3515,3505,3520,3500,750
20240806,140700,866711705,3525,3525,3525,3525,0
20240806,140600,866711705,3525,3515,3525,3505,390
20240806,140500,865343610,3525,3525,3525,3525,0
20240806,140400,865343610,3525,3525,3525,3525,0
20240806,140300,865343610,3525,3525,3525,3525,0
20240806,140200,865343610,3525,3525,3525,3525,0
20240806,140100,865343610,3525,3515,3525,3515,4
20240806,140000,865329530,3530,3520,3530,3500,1324
20240806,135900,860689955,3520,3520,3520,3515,28
20240806,135800,860591495,3520,3520,3520,3520,1
20240806,135700,860587975,3520,3520,3520,3520,51
20240806,135600,860408455,3515,3525,3525,3515,368
20240806,135500,859113620,3525,3525,3525,3525,190
20240806,135400,858443870,3535,3535,3535,3535,0
20240806,135300,858443870,3535,3535,3535,3535,0
20240806,135200,858443870,3535,3535,3535,3535,0
20240806,135100,858443870,3535,3530,3535,3530,10
20240806,135000,858408545,3520,3520,3520,3520,119
20240806,134900,857989665,3520,3520,3520,3520,1
20240806,134800,857986145,3530,3530,3530,3530,0
20240806,134700,857986145,3530,3530,3530,3530,0
20240806,134600,857986145,3530,3530,3530,3520,955
20240806,134500,854615065,3530,3520,3530,3520,95
20240806,134400,854280040,3530,3530,3530,3525,32
20240806,134300,854167230,3525,3530,3530,3520,9
20240806,134200,854135495,3535,3525,3545,3500,1005
20240806,134100,850612745,3535,3535,3535,3535,0
20240806,134000,850612745,3535,3535,3535,3535,0
20240806,133900,850612745,3535,3535,3535,3535,0
20240806,133800,850612745,3535,3535,3535,3535,1
20240806,133700,850609210,3535,3540,3540,3535,60
20240806,133600,850397060,3545,3530,3545,3530,11
20240806,133500,850358215,3545,3520,3550,3510,278
20240806,133400,849378965,3550,3530,3550,3530,29
20240806,133300,849276375,3555,3540,3555,3540,43
20240806,133200,849123865,3540,3535,3540,3535,706
20240806,133100,846624680,3525,3520,3525,3495,748
20240806,133000,843999375,3520,3500,3520,3500,532
20240806,132900,842137355,3500,3500,3500,3500,0
20240806,132800,842137355,3500,3505,3505,3500,228
20240806,132700,841339305,3490,3490,3490,3490,0
20240806,132600,841339305,3490,3525,3525,3490,5641
20240806,132500,821537885,3525,3525,3525,3525,0
20240806,132400,821537885,3525,3525,3525,3525,0
20240806,132300,821537885,3525,3525,3525,3525,200
20240806,132200,820832885,3525,3525,3525,3520,658
20240806,132100,818516185,3525,3535,3535,3525,1438
20240806,132000,813440445,3540,3555,3555,3540,2510
20240806,131900,804537650,3560,3555,3560,3555,63
20240806,131800,804313480,3560,3560,3560,3560,0
20240806,131700,804313480,3560,3560,3560,3560,0
20240806,131600,804313480,3560,3560,3560,3560,12
20240806,131500,804270760,3565,3565,3565,3565,0
20240806,131400,804270760,3565,3565,3565,3565,61
20240806,131300,804053295,3555,3565,3565,3555,572
20240806,131200,802017995,3560,3560,3565,3560,692
20240806,131100,799553695,3565,3565,3565,3565,0
20240806,131000,799553695,3565,3565,3565,3565,20
20240806,130900,799482395,3565,3565,3565,3565,30
20240806,130800,799375445,3570,3570,3570,3570,0
20240806,130700,799375445,3570,3565,3570,3560,351
20240806,130600,798123560,3570,3570,3575,3570,240
20240806,130500,797266700,3570,3565,3570,3565,209
20240806,130400,796521515,3565,3565,3565,3565,20
20240806,130300,796450215,3565,3565,3565,3565,0
20240806,130200,796450215,3565,3565,3565,3565,20
20240806,130100,796378915,3565,3565,3565,3565,40
20240806,130000,796236315,3570,3565,3570,3560,58
20240806,125900,796029605,3560,3560,3560,3560,20
20240806,125800,795958405,3560,3560,3560,3560,0
20240806,125700,795958405,3560,3560,3560,3560,51
20240806,125600,795776845,3560,3560,3560,3560,40
20240806,125500,795634445,3560,3560,3565,3550,180
20240806,125400,794994195,3565,3565,3565,3565,20
20240806,125300,794922895,3565,3565,3565,3565,40
20240806,125200,794780295,3565,3555,3565,3555,200
20240806,125100,794067895,3555,3550,3555,3545,150
20240806,125000,793535395,3555,3555,3555,3555,320
20240806,124900,792397795,3555,3540,3555,3540,253
20240806,124800,791501325,3545,3550,3550,3545,226
20240806,124700,790699040,3550,3550,3550,3550,27
20240806,124600,790603190,3560,3555,3560,3555,72
20240806,124500,790346920,3560,3550,3560,3550,597
20240806,124400,788224250,3550,3550,3550,3550,1
20240806,124300,788220700,3550,3550,3550,3550,51
20240806,124200,788039650,3550,3550,3550,3550,0
20240806,124100,788039650,3550,3550,3550,3550,0
20240806,124000,788039650,3550,3550,3550,3550,0
20240806,123900,788039650,3550,3550,3550,3550,0
20240806,123800,788039650,3550,3550,3550,3550,6
20240806,123700,788018350,3555,3555,3555,3555,216
20240806,123600,787250470,3560,3535,3560,3535,2031
20240806,123500,780030300,3540,3550,3550,3540,80
20240806,123400,779746370,3555,3550,3555,3540,126
20240806,123300,779299930,3555,3555,3555,3555,20
20240806,123200,779228830,3555,3555,3555,3555,80
20240806,123100,778944430,3535,3535,3535,3535,0
20240806,123000,778944430,3535,3535,3535,3530,1112
20240806,122900,775016570,3535,3535,3535,3535,107
20240806,122800,774638325,3535,3550,3550,3535,1426
20240806,122700,769585205,3545,3550,3550,3545,34
20240806,122600,769464660,3550,3550,3550,3550,10
20240806,122500,769429160,3550,3550,3550,3550,50
20240806,122400,769251660,3550,3550,3550,3550,0
20240806,122300,769251660,3550,3550,3550,3550,0
20240806,122200,769251660,3550,3550,3550,3550,1
20240806,122100,769248110,3550,3550,3550,3550,102
20240806,122000,768886010,3555,3550,3555,3550,920
20240806,121900,765619870,3550,3550,3555,3545,1898
20240806,121800,758882960,3550,3540,3555,3540,576
20240806,121700,756840785,3540,3535,3540,3535,583
20240806,121600,754778425,3535,3535,3535,3535,624
20240806,121500,752572585,3540,3540,3540,3540,626
20240806,121400,750356545,3550,3550,3550,3550,11
20240806,121300,750317495,3555,3555,3555,3555,0
20240806,121200,750317495,3555,3555,3555,3555,1
20240806,121100,750313940,3555,3555,3555,3555,13
20240806,121000,750267725,3550,3535,3550,3535,756
20240806,120900,747594680,3555,3555,3555,3555,0
20240806,120800,747594680,3555,3555,3555,3555,0
20240806,120700,747594680,3555,3555,3555,3555,0
20240806,120600,747594680,3555,3555,3555,3555,750
20240806,120500,744928430,3560,3560,3560,3560,0
20240806,120400,744928430,3560,3560,3560,3560,0
20240806,120300,744928430,3560,3560,3560,3560,0
20240806,120200,744928430,3560,3560,3560,3560,0
20240806,120100,744928430,3560,3560,3560,3560,0
20240806,120000,744928430,3560,3560,3560,3560,1
20240806,115900,744924870,3535,3540,3540,3535,157
20240806,115800,744369625,3540,3550,3550,3540,607
20240806,115700,742215775,3560,3570,3570,3560,75
20240806,115600,741948605,3565,3565,3565,3565,0
20240806,115500,741948605,3565,3565,3565,3565,5
20240806,115400,741930780,3570,3570,3570,3570,308
20240806,115300,740831220,3575,3575,3575,3575,16
20240806,115200,740774020,3575,3575,3575,3575,188
20240806,115100,740101920,3575,3575,3575,3575,100
20240806,115000,739744420,3575,3575,3575,3575,0
20240806,114900,739744420,3575,3575,3575,3575,100
20240806,114800,739386920,3575,3575,3575,3575,0
20240806,114700,739386920,3575,3570,3575,3570,101
20240806,114600,739025850,3570,3580,3580,3570,210
20240806,114500,738276125,3580,3580,3580,3580,877
20240806,114400,735136465,3580,3570,3585,3570,3043
20240806,114300,724243900,3570,3560,3570,3560,168
20240806,114200,723645005,3565,3545,3565,3545,3541
20240806,114100,711042055,3545,3545,3545,3545,217
20240806,114000,710272790,3550,3545,3550,3545,154
20240806,113900,709726855,3545,3540,3545,3540,204
20240806,113800,709003695,3545,3540,3545,3540,103
20240806,113700,708639040,3540,3540,3545,3540,69
20240806,113600,708394745,3540,3525,3540,3525,539
20240806,113500,706489550,3530,3530,3530,3530,0
20240806,113400,706489550,3530,3525,3530,3525,135
20240806,113300,706013525,3525,3525,3525,3525,150
20240806,113200,705484775,3530,3520,3530,3520,185
20240806,113100,704831735,3525,3525,3525,3525,0
20240806,113000,704831735,3525,3525,3525,3525,1
20240806,112900,704828210,3525,3520,3530,3520,4
20240806,112800,704814110,3535,3525,3535,3525,44
20240806,112700,704658795,3525,3525,3525,3525,72
20240806,112600,704404995,3525,3520,3525,3520,37
20240806,112500,704274725,3530,3530,3530,3530,0
20240806,112400,704274725,3530,3530,3530,3530,0
20240806,112300,704274725,3530,3530,3530,3530,0
20240806,112200,704274725,3530,3530,3530,3530,0
20240806,112100,704274725,3530,3530,3530,3530,1
20240806,112000,704271195,3530,3520,3530,3520,87
20240806,111900,703964855,3525,3525,3525,3525,0
20240806,111800,703964855,3525,3535,3535,3525,1191
20240806,111700,699766430,3535,3535,3535,3535,75
20240806,111600,699501305,3535,3530,3535,3525,447
20240806,111500,697925195,3525,3525,3525,3525,262
20240806,111400,697001645,3525,3525,3525,3525,1
20240806,111300,696998120,3525,3525,3525,3525,0
20240806,111200,696998120,3525,3535,3535,3525,1630
20240806,111100,691247720,3540,3540,3540,3540,0
20240806,111000,691247720,3540,3540,3540,3530,405
20240806,110900,689817915,3540,3540,3540,3540,0
20240806,110800,689817915,3540,3535,3540,3535,317
20240806,110700,688695740,3530,3530,3530,3530,303
20240806,110600,687626150,3540,3535,3540,3535,19
20240806,110500,687558975,3535,3535,3535,3525,328
20240806,110400,686400380,3535,3535,3535,3535,1
20240806,110300,686396845,3535,3535,3535,3535,0
20240806,110200,686396845,3535,3530,3535,3530,11
20240806,110100,686358010,3530,3535,3535,3525,155
20240806,110000,685810495,3535,3535,3535,3535,0
20240806,105900,685810495,3535,3535,3535,3535,0
20240806,105800,685810495,3535,3535,3535,3535,0
20240806,105700,685810495,3535,3535,3535,3535,110
20240806,105600,685421645,3535,3535,3535,3535,1
20240806,105500,685418110,3535,3535,3535,3535,6
20240806,105400,685396900,3515,3515,3515,3515,3
20240806,105300,685386355,3520,3520,3520,3520,0
20240806,105200,685386355,3520,3520,3520,3520,196
20240806,105100,684696435,3520,3520,3520,3520,184
20240806,105000,684048755,3520,3535,3535,3520,485
20240806,104900,682337145,3535,3520,3535,3520,5
20240806,104800,682319530,3525,3525,3525,3525,480
20240806,104700,680627530,3525,3525,3525,3525,51
20240806,104600,680447755,3525,3525,3525,3505,64
20240806,104500,680222175,3505,3505,3505,3505,0
20240806,104400,680222175,3505,3505,3505,3505,0
20240806,104300,680222175,3505,3510,3525,3505,1312
20240806,104200,675619610,3510,3530,3530,3505,2688
20240806,104100,666182420,3530,3540,3540,3530,563
20240806,104000,664191210,3540,3550,3550,3540,2936
20240806,103900,653791940,3550,3575,3575,3550,552
20240806,103800,651830890,3575,3555,3575,3550,13
20240806,103700,651784660,3575,3575,3575,3575,203
20240806,103600,651058935,3575,3575,3575,3570,659
20240806,103500,648703510,3575,3560,3575,3560,703
20240806,103400,646196935,3560,3560,3560,3560,463
20240806,103300,644548655,3560,3580,3580,3560,100
20240806,103200,644192595,3560,3560,3560,3560,175
20240806,103100,643569595,3560,3560,3560,3560,0
20240806,103000,643569595,3560,3560,3560,3560,1
20240806,102900,643566035,3585,3570,3585,3570,928
20240806,102800,640246245,3570,3570,3570,3570,50
20240806,102700,640067745,3575,3540,3575,3540,2927
20240806,102600,629627825,3535,3545,3545,3535,723
20240806,102500,627070020,3545,3570,3570,3545,510
20240806,102400,625261820,3570,3570,3570,3570,0
20240806,102300,625261820,3570,3535,3570,3535,4210
20240806,102200,610253065,3530,3530,3530,3530,1
20240806,102100,610249535,3525,3525,3525,3525,0
20240806,102000,610249535,3525,3525,3525,3525,1
20240806,101900,610246010,3515,3535,3550,3515,1183
20240806,101800,606064280,3515,3515,3515,3515,100
20240806,101700,605712780,3515,3525,3525,3515,213
20240806,101600,604963840,3540,3540,3540,3540,172
20240806,101500,604354960,3530,3530,3530,3530,15
20240806,101400,604302010,3530,3540,3540,3530,142
20240806,101300,603799940,3540,3570,3570,3540,1326
20240806,101200,599092250,3565,3565,3570,3565,309
20240806,101100,597990650,3555,3570,3570,3550,335
20240806,101000,596798320,3565,3555,3570,3550,76
20240806,100900,596528380,3575,3575,3575,3575,0
20240806,100800,596528380,3575,3570,3575,3570,8
20240806,100700,596499810,3575,3575,3575,3575,4
20240806,100600,596485510,3560,3570,3570,3550,725
20240806,100500,593903510,3565,3565,3565,3565,18
20240806,100400,593839340,3565,3565,3565,3565,57
20240806,100300,593636135,3565,3560,3585,3560,4314
20240806,100200,578223535,3560,3545,3560,3545,1317
20240806,100100,573545890,3545,3545,3545,3540,56
20240806,100000,573347395,3540,3550,3550,3535,165
20240806,095900,572763370,3550,3550,3550,3550,2
20240806,095800,572756270,3550,3550,3550,3530,236
20240806,095700,571921155,3550,3530,3550,3530,1281
20240806,095600,567380190,3510,3510,3510,3510,148
20240806,095500,566860710,3510,3550,3550,3510,1966
20240806,095400,559935715,3545,3510,3555,3510,1917
20240806,095300,553196875,3510,3510,3510,3505,518
20240806,095200,551378750,3510,3495,3510,3495,4
20240806,095100,551364740,3495,3550,3550,3495,8837
20240806,095000,520230685,3550,3560,3560,3550,208
20240806,094900,519491240,3560,3575,3575,3560,1168
20240806,094800,515328775,3575,3560,3575,3560,314
20240806,094700,514209370,3550,3550,3550,3550,901
20240806,094600,511010820,3550,3545,3550,3545,159
20240806,094500,510447140,3540,3550,3550,3540,281
20240806,094400,509451930,3540,3545,3545,3535,833
20240806,094300,506501655,3545,3540,3545,3540,137
20240806,094200,506016095,3540,3550,3555,3540,1708
20240806,094100,499960875,3565,3560,3565,3550,924
20240806,094000,496679920,3560,3560,3565,3550,511
20240806,093900,494863725,3560,3555,3560,3550,912
20240806,093800,491626035,3555,3575,3580,3555,433
20240806,093700,490082410,3580,3585,3585,3580,879
20240806,093600,486932575,3585,3580,3585,3580,146
20240806,093500,486409675,3585,3580,3585,3570,116
20240806,093400,485994365,3570,3555,3570,3550,1926
20240806,093300,479136080,3555,3585,3585,3555,4578
20240806,093200,462746250,3595,3595,3600,3590,1546
20240806,093100,457188870,3600,3580,3600,3580,1686
20240806,093000,451126120,3600,3595,3600,3575,3655
20240806,092900,437982965,3600,3570,3600,3560,14893
20240806,092800,384419160,3575,3540,3575,3540,5906
20240806,092700,363418285,3535,3515,3535,3515,6431
20240806,092600,340740845,3515,3505,3515,3505,1619
20240806,092500,335056780,3495,3495,3505,3495,11
20240806,092400,335018325,3495,3495,3500,3495,563
20240806,092300,333050590,3495,3500,3500,3460,9057
20240806,092200,301533335,3500,3510,3510,3500,33
20240806,092100,301417765,3525,3500,3525,3500,299
20240806,092000,300364145,3525,3520,3525,3500,36
20240806,091900,300237750,3500,3520,3520,3500,1050
20240806,091800,296561655,3540,3535,3540,3535,391
20240806,091700,295178185,3515,3530,3530,3515,577
20240806,091600,293149980,3520,3525,3525,3520,651
20240806,091500,290858420,3520,3525,3525,3520,4
20240806,091400,290844335,3520,3520,3520,3520,207
20240806,091300,290115695,3520,3530,3535,3520,646
20240806,091200,287840210,3535,3565,3565,3535,524
20240806,091100,285982715,3565,3565,3570,3535,1575
20240806,091000,280381745,3570,3515,3575,3515,8036
20240806,090900,251704490,3485,3520,3520,3485,5176
20240806,090800,233584080,3520,3535,3575,3520,3914
20240806,090700,219717390,3540,3560,3560,3510,2572
20240806,090600,210612855,3575,3570,3580,3560,4731
20240806,090500,193729555,3575,3595,3660,3560,11695
20240806,090400,151516175,3620,3525,3620,3520,11977
20240806,090300,108525950,3520,3540,3570,3480,3613
20240806,090200,95797335,3550,3455,3550,3430,16079
20240806,090100,39723255,3455,3410,3460,3410,5093
20240806,090000,22282865,3410,3350,3410,3350,6625