KissMeData/039560/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192300,649156880,3205,3205,3205,3205,9499
20240808,192200,649156880,3205,3205,3205,3205,0
20240808,192100,649156880,3205,3205,3205,3205,0
20240808,192000,649156880,3205,3205,3205,3205,0
20240808,191900,649156880,3205,3205,3205,3205,0
20240808,191800,649156880,3205,3205,3205,3205,0
20240808,191700,649156880,3205,3205,3205,3205,0
20240808,191600,649156880,3205,3205,3205,3205,0
20240808,191500,649156880,3205,3205,3205,3205,0
20240808,191400,649156880,3205,3205,3205,3205,0
20240808,191300,649156880,3205,3205,3205,3205,0
20240808,191200,649156880,3205,3205,3205,3205,0
20240808,191100,649156880,3205,3205,3205,3205,0
20240808,191000,649156880,3205,3205,3205,3205,0
20240808,190900,649156880,3205,3205,3205,3205,0
20240808,190800,649156880,3205,3205,3205,3205,0
20240808,190700,649156880,3205,3205,3205,3205,0
20240808,190600,649156880,3205,3205,3205,3205,0
20240808,190500,649156880,3205,3205,3205,3205,0
20240808,190400,649156880,3205,3205,3205,3205,0
20240808,190300,649156880,3205,3205,3205,3205,0
20240808,190200,649156880,3205,3205,3205,3205,0
20240808,190100,649156880,3205,3205,3205,3205,0
20240808,190000,649156880,3205,3205,3205,3205,0
20240808,185900,649156880,3205,3205,3205,3205,0
20240808,185800,649156880,3205,3205,3205,3205,0
20240808,185700,649156880,3205,3205,3205,3205,0
20240808,185600,649156880,3205,3205,3205,3205,0
20240808,185500,649156880,3205,3205,3205,3205,0
20240808,185400,649156880,3205,3205,3205,3205,0
20240808,185300,649156880,3205,3205,3205,3205,9499
20240808,185200,649156880,3205,3205,3205,3205,0
20240808,185100,649156880,3205,3205,3205,3205,0
20240808,185000,649156880,3205,3205,3205,3205,0
20240808,184900,649156880,3205,3205,3205,3205,0
20240808,184800,649156880,3205,3205,3205,3205,0
20240808,184700,649156880,3205,3205,3205,3205,0
20240808,184600,649156880,3205,3205,3205,3205,0
20240808,184500,649156880,3205,3205,3205,3205,0
20240808,184400,649156880,3205,3205,3205,3205,0
20240808,184300,649156880,3205,3205,3205,3205,0
20240808,184200,649156880,3205,3205,3205,3205,0
20240808,184100,649156880,3205,3205,3205,3205,0
20240808,184000,649156880,3205,3205,3205,3205,0
20240808,183900,649156880,3205,3205,3205,3205,0
20240808,183800,649156880,3205,3205,3205,3205,0
20240808,183700,649156880,3205,3205,3205,3205,0
20240808,183600,649156880,3205,3205,3205,3205,0
20240808,183500,649156880,3205,3205,3205,3205,0
20240808,183400,649156880,3205,3205,3205,3205,0
20240808,183300,649156880,3205,3205,3205,3205,0
20240808,183200,649156880,3205,3205,3205,3205,0
20240808,183100,649156880,3205,3205,3205,3205,0
20240808,183000,649156880,3205,3205,3205,3205,0
20240808,182900,649156880,3205,3205,3205,3205,0
20240808,182800,649156880,3205,3205,3205,3205,0
20240808,182700,649156880,3205,3205,3205,3205,0
20240808,182600,649156880,3205,3205,3205,3205,0
20240808,182500,649156880,3205,3205,3205,3205,0
20240808,182400,649156880,3205,3205,3205,3205,0
20240808,182300,649156880,3205,3205,3205,3205,9499
20240808,182200,649156880,3205,3205,3205,3205,0
20240808,182100,649156880,3205,3205,3205,3205,0
20240808,182000,649156880,3205,3205,3205,3205,0
20240808,181900,649156880,3205,3205,3205,3205,0
20240808,181800,649156880,3205,3205,3205,3205,0
20240808,181700,649156880,3205,3205,3205,3205,0
20240808,181600,649156880,3205,3205,3205,3205,0
20240808,181500,649156880,3205,3205,3205,3205,0
20240808,181400,649156880,3205,3205,3205,3205,0
20240808,181300,649156880,3205,3205,3205,3205,0
20240808,181200,649156880,3205,3205,3205,3205,0
20240808,181100,649156880,3205,3205,3205,3205,0
20240808,181000,649156880,3205,3205,3205,3205,0
20240808,180900,649156880,3205,3205,3205,3205,0
20240808,180800,649156880,3205,3205,3205,3205,0
20240808,180700,649156880,3205,3205,3205,3205,0
20240808,180600,649156880,3205,3205,3205,3205,0
20240808,180500,649156880,3205,3205,3205,3205,0
20240808,180400,649156880,3205,3205,3205,3205,0
20240808,180300,649156880,3205,3205,3205,3205,0
20240808,180200,649156880,3205,3205,3205,3205,0
20240808,180100,649156880,3205,3205,3205,3205,0
20240808,180000,649156880,3205,3205,3205,3205,0
20240808,175900,649156880,3205,3205,3205,3205,0
20240808,175800,649156880,3205,3205,3205,3205,0
20240808,175700,649156880,3205,3205,3205,3205,0
20240808,175600,649156880,3205,3205,3205,3205,0
20240808,175500,649156880,3205,3205,3205,3205,0
20240808,175400,649156880,3205,3205,3205,3205,0
20240808,175300,649156880,3205,3205,3205,3205,9499
20240808,175200,649156880,3205,3205,3205,3205,0
20240808,175100,649156880,3205,3205,3205,3205,0
20240808,175000,649156880,3205,3205,3205,3205,0
20240808,174900,649156880,3205,3205,3205,3205,0
20240808,174800,649156880,3205,3205,3205,3205,0
20240808,174700,649156880,3205,3205,3205,3205,0
20240808,174600,649156880,3205,3205,3205,3205,0
20240808,174500,649156880,3205,3205,3205,3205,0
20240808,174400,649156880,3205,3205,3205,3205,0
20240808,174300,649156880,3205,3205,3205,3205,0
20240808,174200,649156880,3205,3205,3205,3205,0
20240808,174100,649156880,3205,3205,3205,3205,0
20240808,174000,649156880,3205,3205,3205,3205,0
20240808,173900,649156880,3205,3205,3205,3205,0
20240808,173800,649156880,3205,3205,3205,3205,0
20240808,173700,649156880,3205,3205,3205,3205,0
20240808,173600,649156880,3205,3205,3205,3205,0
20240808,173500,649156880,3205,3205,3205,3205,0
20240808,173400,649156880,3205,3205,3205,3205,0
20240808,173300,649156880,3205,3205,3205,3205,0
20240808,173200,649156880,3205,3205,3205,3205,0
20240808,173100,649156880,3205,3205,3205,3205,0
20240808,173000,649156880,3205,3205,3205,3205,0
20240808,172900,649156880,3205,3205,3205,3205,0
20240808,172800,649156880,3205,3205,3205,3205,0
20240808,172700,649156880,3205,3205,3205,3205,0
20240808,172600,649156880,3205,3205,3205,3205,0
20240808,172500,649156880,3205,3205,3205,3205,0
20240808,172400,649156880,3205,3205,3205,3205,0
20240808,172300,649156880,3205,3205,3205,3205,9499
20240808,172200,649156880,3205,3205,3205,3205,0
20240808,172100,649156880,3205,3205,3205,3205,0
20240808,172000,649156880,3205,3205,3205,3205,0
20240808,171900,649156880,3205,3205,3205,3205,0
20240808,171800,649156880,3205,3205,3205,3205,0
20240808,171700,649156880,3205,3205,3205,3205,0
20240808,171600,649156880,3205,3205,3205,3205,0
20240808,171500,649156880,3205,3205,3205,3205,0
20240808,171400,649156880,3205,3205,3205,3205,0
20240808,171300,649156880,3205,3205,3205,3205,0
20240808,171200,649156880,3205,3205,3205,3205,0
20240808,171100,649156880,3205,3205,3205,3205,0
20240808,171000,649156880,3205,3205,3205,3205,0
20240808,170900,649156880,3205,3205,3205,3205,0
20240808,170800,649156880,3205,3205,3205,3205,0
20240808,170700,649156880,3205,3205,3205,3205,0
20240808,170600,649156880,3205,3205,3205,3205,0
20240808,170500,649156880,3205,3205,3205,3205,0
20240808,170400,649156880,3205,3205,3205,3205,0
20240808,170300,649156880,3205,3205,3205,3205,0
20240808,170200,649156880,3205,3205,3205,3205,0
20240808,170100,649156880,3205,3205,3205,3205,0
20240808,170000,649156880,3205,3205,3205,3205,0
20240808,165900,649156880,3205,3205,3205,3205,0
20240808,165800,649156880,3205,3205,3205,3205,0
20240808,165700,649156880,3205,3205,3205,3205,0
20240808,165600,649156880,3205,3205,3205,3205,0
20240808,165500,649156880,3205,3205,3205,3205,0
20240808,165400,649156880,3205,3205,3205,3205,0
20240808,165300,649156880,3205,3205,3205,3205,9499
20240808,165200,649156880,3205,3205,3205,3205,0
20240808,165100,649156880,3205,3205,3205,3205,0
20240808,165000,649156880,3205,3205,3205,3205,0
20240808,164900,649156880,3205,3205,3205,3205,0
20240808,164800,649156880,3205,3205,3205,3205,0
20240808,164700,649156880,3205,3205,3205,3205,0
20240808,164600,649156880,3205,3205,3205,3205,0
20240808,164500,649156880,3205,3205,3205,3205,0
20240808,164400,649156880,3205,3205,3205,3205,0
20240808,164300,649156880,3205,3205,3205,3205,0
20240808,164200,649156880,3205,3205,3205,3205,0
20240808,164100,649156880,3205,3205,3205,3205,0
20240808,164000,649156880,3205,3205,3205,3205,0
20240808,163900,649156880,3205,3205,3205,3205,0
20240808,163800,649156880,3205,3205,3205,3205,0
20240808,163700,649156880,3205,3205,3205,3205,0
20240808,163600,649156880,3205,3205,3205,3205,0
20240808,163500,649156880,3205,3205,3205,3205,0
20240808,163400,649156880,3205,3205,3205,3205,0
20240808,163300,649156880,3205,3205,3205,3205,0
20240808,163200,649156880,3205,3205,3205,3205,0
20240808,163100,649156880,3205,3205,3205,3205,0
20240808,163000,649156880,3205,3205,3205,3205,0
20240808,162900,649156880,3205,3205,3205,3205,0
20240808,162800,649156880,3205,3205,3205,3205,0
20240808,162700,649156880,3205,3205,3205,3205,0
20240808,162600,649156880,3205,3205,3205,3205,0
20240808,162500,649156880,3205,3205,3205,3205,0
20240808,162400,649156880,3205,3205,3205,3205,0
20240808,162300,649156880,3205,3205,3205,3205,9499
20240808,162200,649156880,3205,3205,3205,3205,0
20240808,162100,649156880,3205,3205,3205,3205,0
20240808,162000,649156880,3205,3205,3205,3205,0
20240808,161900,649156880,3205,3205,3205,3205,0
20240808,161800,649156880,3205,3205,3205,3205,0
20240808,161700,649156880,3205,3205,3205,3205,0
20240808,161600,649156880,3205,3205,3205,3205,0
20240808,161500,649156880,3205,3205,3205,3205,0
20240808,161400,649156880,3205,3205,3205,3205,0
20240808,161300,649156880,3205,3205,3205,3205,0
20240808,161200,649156880,3205,3205,3205,3205,0
20240808,161100,649156880,3205,3205,3205,3205,0
20240808,161000,649156880,3205,3205,3205,3205,0
20240808,160900,649156880,3205,3205,3205,3205,0
20240808,160800,649156880,3205,3205,3205,3205,0
20240808,160700,649156880,3205,3205,3205,3205,0
20240808,160600,649156880,3205,3205,3205,3205,0
20240808,160500,649156880,3205,3205,3205,3205,0
20240808,160400,649156880,3205,3205,3205,3205,0
20240808,160300,649156880,3205,3205,3205,3205,0
20240808,160200,649156880,3205,3205,3205,3205,0
20240808,160100,649156880,3205,3205,3205,3205,0
20240808,160000,649156880,3205,3205,3205,3205,0
20240808,155900,649156880,3205,3205,3205,3205,0
20240808,155800,649156880,3205,3205,3205,3205,0
20240808,155700,649156880,3205,3205,3205,3205,0
20240808,155600,649156880,3205,3205,3205,3205,0
20240808,155500,649156880,3205,3205,3205,3205,0
20240808,155400,649156880,3205,3205,3205,3205,0
20240808,155300,649156880,3205,3205,3205,3205,9499
20240808,155200,649156880,3205,3205,3205,3205,0
20240808,155100,649156880,3205,3205,3205,3205,0
20240808,155000,649156880,3205,3205,3205,3205,0
20240808,154900,649156880,3205,3205,3205,3205,0
20240808,154800,649156880,3205,3205,3205,3205,0
20240808,154700,649156880,3205,3205,3205,3205,0
20240808,154600,649156880,3205,3205,3205,3205,0
20240808,154500,649156880,3205,3205,3205,3205,0
20240808,154400,649156880,3205,3205,3205,3205,0
20240808,154300,649156880,3205,3205,3205,3205,0
20240808,154200,649156880,3205,3205,3205,3205,0
20240808,154100,649156880,3205,3205,3205,3205,0
20240808,154000,649156880,3205,3205,3205,3205,0
20240808,153900,649156880,3205,3205,3205,3205,0
20240808,153800,649156880,3205,3205,3205,3205,0
20240808,153700,649156880,3205,3205,3205,3205,0
20240808,153600,649156880,3205,3205,3205,3205,0
20240808,153500,649156880,3205,3205,3205,3205,0
20240808,153400,649156880,3205,3205,3205,3205,0
20240808,153300,649156880,3205,3205,3205,3205,0
20240808,153200,649156880,3205,3205,3205,3205,0
20240808,153100,649156880,3205,3205,3205,3205,0
20240808,153000,649156880,3205,3205,3205,3205,9499
20240808,152900,618712585,3225,3225,3225,3225,0
20240808,152800,618712585,3225,3225,3225,3225,0
20240808,152700,618712585,3225,3225,3225,3225,0
20240808,152600,618712585,3225,3225,3225,3225,0
20240808,152500,618712585,3225,3225,3225,3225,0
20240808,152400,618712585,3225,3225,3225,3225,0
20240808,152300,618712585,3225,3225,3225,3225,0
20240808,152200,618712585,3225,3225,3225,3225,0
20240808,152100,618712585,3225,3225,3225,3225,0
20240808,152000,618712585,3225,3225,3225,3225,0
20240808,151900,618712585,3225,3220,3225,3210,701
20240808,151800,616457325,3220,3210,3225,3210,312
20240808,151700,615455695,3235,3210,3235,3210,302
20240808,151600,614486230,3225,3210,3225,3210,2522
20240808,151500,606360595,3210,3215,3215,3210,1352
20240808,151400,602020550,3220,3225,3225,3215,3725
20240808,151300,590037675,3220,3225,3225,3210,7300
20240808,151200,566575675,3215,3225,3225,3215,41
20240808,151100,566443750,3210,3215,3215,3210,1755
20240808,151000,560801570,3220,3220,3220,3215,1864
20240808,150900,554808310,3220,3220,3220,3220,2510
20240808,150800,546726110,3220,3220,3220,3215,866
20240808,150700,543937595,3225,3225,3225,3225,0
20240808,150600,543937595,3225,3225,3225,3225,312
20240808,150500,542931395,3220,3225,3225,3220,4727
20240808,150400,527710145,3225,3230,3230,3225,25
20240808,150300,527629500,3230,3220,3230,3220,2019
20240808,150200,521128310,3225,3225,3225,3225,35
20240808,150100,521015435,3225,3225,3225,3225,3162
20240808,150000,510817985,3230,3230,3235,3230,420
20240808,145900,509460885,3235,3235,3235,3235,1
20240808,145800,509457650,3235,3235,3235,3235,23
20240808,145700,509383245,3225,3225,3225,3225,69
20240808,145600,509160720,3235,3225,3235,3225,3
20240808,145500,509151035,3230,3230,3230,3230,29
20240808,145400,509057365,3230,3230,3230,3230,16
20240808,145300,509005685,3230,3225,3230,3225,314
20240808,145200,507991475,3230,3230,3230,3230,2
20240808,145100,507985015,3230,3230,3230,3230,161
20240808,145000,507464985,3225,3225,3225,3225,760
20240808,144900,505013985,3230,3230,3230,3230,3090
20240808,144800,495033285,3230,3230,3230,3230,0
20240808,144700,495033285,3230,3230,3230,3230,0
20240808,144600,495033285,3230,3235,3235,3230,472
20240808,144500,493508575,3235,3235,3235,3235,1
20240808,144400,493505340,3230,3235,3235,3230,1442
20240808,144300,488840615,3245,3235,3245,3235,33
20240808,144200,488733850,3235,3245,3245,3235,2
20240808,144100,488727370,3235,3235,3245,3235,1335
20240808,144000,484408635,3235,3235,3235,3235,75
20240808,143900,484166010,3235,3240,3245,3235,3679
20240808,143800,472247840,3240,3240,3240,3240,1
20240808,143700,472244600,3250,3250,3250,3250,0
20240808,143600,472244600,3250,3250,3250,3250,50
20240808,143500,472082100,3250,3250,3250,3250,4
20240808,143400,472069100,3250,3240,3250,3240,2
20240808,143300,472062610,3250,3250,3250,3250,50
20240808,143200,471900110,3250,3240,3250,3240,38
20240808,143100,471776630,3250,3250,3250,3250,0
20240808,143000,471776630,3250,3250,3250,3250,50
20240808,142900,471614130,3250,3250,3250,3250,0
20240808,142800,471614130,3250,3250,3250,3250,0
20240808,142700,471614130,3250,3250,3250,3250,40
20240808,142600,471484130,3250,3250,3250,3250,70
20240808,142500,471256630,3250,3240,3250,3240,622
20240808,142400,469238250,3240,3245,3250,3240,319
20240808,142300,468203595,3250,3250,3250,3250,0
20240808,142200,468203595,3250,3255,3255,3245,320
20240808,142100,467164045,3255,3240,3255,3240,251
20240808,142000,466350790,3240,3240,3240,3240,0
20240808,141900,466350790,3240,3240,3240,3240,0
20240808,141800,466350790,3240,3240,3240,3240,32
20240808,141700,466247110,3255,3240,3255,3240,1001
20240808,141600,463003855,3255,3255,3255,3255,0
20240808,141500,463003855,3255,3255,3255,3255,50
20240808,141400,462841105,3255,3255,3255,3255,4
20240808,141300,462828085,3240,3240,3240,3240,619
20240808,141200,460822525,3255,3255,3255,3255,0
20240808,141100,460822525,3255,3255,3255,3255,0
20240808,141000,460822525,3255,3255,3255,3255,0
20240808,140900,460822525,3255,3250,3255,3250,1015
20240808,140800,457523770,3250,3250,3250,3250,10
20240808,140700,457491270,3255,3255,3255,3255,0
20240808,140600,457491270,3255,3255,3255,3255,0
20240808,140500,457491270,3255,3250,3255,3250,525
20240808,140400,455782450,3250,3250,3250,3250,38
20240808,140300,455658950,3250,3255,3255,3250,7
20240808,140200,455636170,3255,3255,3255,3255,0
20240808,140100,455636170,3255,3255,3255,3255,1
20240808,140000,455632915,3255,3255,3255,3255,10
20240808,135900,455600365,3255,3255,3255,3255,2
20240808,135800,455593855,3255,3250,3255,3250,506
20240808,135700,453949350,3240,3240,3240,3240,120
20240808,135600,453560550,3255,3255,3255,3255,0
20240808,135500,453560550,3255,3255,3255,3255,0
20240808,135400,453560550,3255,3235,3255,3235,42
20240808,135300,453424660,3240,3240,3240,3240,7
20240808,135200,453401980,3255,3255,3255,3255,0
20240808,135100,453401980,3255,3255,3255,3255,1
20240808,135000,453398725,3235,3250,3250,3235,43
20240808,134900,453259560,3255,3255,3255,3255,0
20240808,134800,453259560,3255,3255,3255,3255,0
20240808,134700,453259560,3255,3240,3255,3235,251
20240808,134600,452447525,3235,3235,3235,3235,0
20240808,134500,452447525,3235,3235,3255,3235,121
20240808,134400,452056070,3260,3260,3260,3260,0
20240808,134300,452056070,3260,3260,3260,3260,0
20240808,134200,452056070,3260,3260,3260,3260,0
20240808,134100,452056070,3260,3240,3260,3230,427
20240808,134000,450674540,3240,3235,3240,3235,2596
20240808,133900,442270220,3240,3245,3260,3240,3446
20240808,133800,431099245,3250,3250,3250,3250,104
20240808,133700,430761245,3250,3260,3265,3250,4703
20240808,133600,415443640,3260,3255,3260,3255,73
20240808,133500,415206010,3260,3260,3260,3260,0
20240808,133400,415206010,3260,3260,3260,3260,1
20240808,133300,415202750,3250,3260,3260,3250,340
20240808,133200,414096750,3260,3250,3260,3250,808
20240808,133100,411467670,3265,3265,3265,3265,0
20240808,133000,411467670,3265,3265,3265,3265,0
20240808,132900,411467670,3265,3250,3265,3250,151
20240808,132800,410976905,3265,3265,3265,3250,53
20240808,132700,410804625,3255,3255,3255,3255,10
20240808,132600,410772075,3265,3265,3265,3265,306
20240808,132500,409772985,3265,3265,3265,3265,31
20240808,132400,409671770,3260,3260,3260,3260,35
20240808,132300,409557670,3260,3260,3260,3260,0
20240808,132200,409557670,3260,3255,3260,3255,56
20240808,132100,409375385,3250,3250,3250,3250,8
20240808,132000,409349385,3260,3260,3260,3260,0
20240808,131900,409349385,3260,3250,3260,3250,14
20240808,131800,409303845,3260,3260,3260,3260,0
20240808,131700,409303845,3260,3260,3260,3260,0
20240808,131600,409303845,3260,3260,3260,3260,200
20240808,131500,408651845,3260,3260,3260,3260,0
20240808,131400,408651845,3260,3260,3260,3260,110
20240808,131300,408293245,3260,3260,3260,3260,1
20240808,131200,408289985,3250,3255,3255,3250,1400
20240808,131100,403739935,3260,3260,3260,3260,7
20240808,131000,403717115,3260,3260,3260,3260,0
20240808,130900,403717115,3260,3260,3260,3260,3
20240808,130800,403707335,3260,3260,3260,3260,3
20240808,130700,403697555,3260,3250,3260,3250,201
20240808,130600,403044295,3255,3255,3260,3255,916
20240808,130500,400062705,3265,3265,3265,3265,9
20240808,130400,400033320,3265,3265,3265,3265,7
20240808,130300,400010465,3265,3265,3265,3265,1
20240808,130200,400007200,3260,3270,3270,3260,123
20240808,130100,399605005,3265,3265,3265,3265,0
20240808,130000,399605005,3265,3260,3265,3260,1001
20240808,125900,396341740,3275,3275,3275,3275,0
20240808,125800,396341740,3275,3275,3275,3275,0
20240808,125700,396341740,3275,3260,3275,3260,7
20240808,125600,396318905,3280,3280,3280,3280,0
20240808,125500,396318905,3280,3280,3280,3280,0
20240808,125400,396318905,3280,3280,3280,3280,4
20240808,125300,396305785,3280,3280,3280,3280,0
20240808,125200,396305785,3280,3280,3280,3280,17
20240808,125100,396250025,3255,3255,3255,3255,0
20240808,125000,396250025,3255,3255,3255,3255,0
20240808,124900,396250025,3255,3270,3270,3255,2200
20240808,124800,389085895,3280,3280,3280,3280,100
20240808,124700,388757895,3280,3280,3280,3280,0
20240808,124600,388757895,3280,3280,3280,3280,51
20240808,124500,388590615,3280,3280,3280,3280,2
20240808,124400,388584055,3270,3270,3270,3270,174
20240808,124300,388015075,3270,3260,3270,3260,601
20240808,124200,386054805,3270,3270,3270,3270,0
20240808,124100,386054805,3270,3270,3270,3270,0
20240808,124000,386054805,3270,3270,3270,3270,1
20240808,123900,386051535,3255,3255,3255,3255,3
20240808,123800,386041770,3270,3270,3270,3270,1
20240808,123700,386038500,3270,3270,3270,3270,1
20240808,123600,386035230,3255,3255,3255,3255,0
20240808,123500,386035230,3255,3255,3255,3255,0
20240808,123400,386035230,3255,3255,3255,3255,0
20240808,123300,386035230,3255,3265,3265,3255,101
20240808,123200,385706465,3265,3265,3265,3265,200
20240808,123100,385053465,3265,3255,3265,3255,2
20240808,123000,385046945,3255,3255,3255,3255,0
20240808,122900,385046945,3255,3255,3255,3255,0
20240808,122800,385046945,3255,3255,3255,3255,1
20240808,122700,385043690,3250,3250,3250,3250,0
20240808,122600,385043690,3250,3250,3250,3250,0
20240808,122500,385043690,3250,3260,3260,3250,201
20240808,122400,384388440,3260,3260,3260,3260,0
20240808,122300,384388440,3260,3260,3260,3260,1
20240808,122200,384385180,3275,3275,3275,3275,0
20240808,122100,384385180,3275,3255,3275,3255,26
20240808,122000,384300530,3280,3280,3280,3280,0
20240808,121900,384300530,3280,3280,3280,3280,0
20240808,121800,384300530,3280,3280,3280,3280,0
20240808,121700,384300530,3280,3280,3280,3280,0
20240808,121600,384300530,3280,3280,3280,3280,5
20240808,121500,384284130,3280,3280,3280,3280,4
20240808,121400,384271010,3280,3280,3280,3280,5
20240808,121300,384254610,3280,3280,3280,3280,0
20240808,121200,384254610,3280,3275,3280,3275,314
20240808,121100,383225100,3270,3270,3270,3270,50
20240808,121000,383061600,3275,3275,3275,3275,3
20240808,120900,383051775,3275,3275,3275,3275,0
20240808,120800,383051775,3275,3265,3275,3265,110
20240808,120700,382692550,3265,3265,3265,3265,365
20240808,120600,381500825,3265,3265,3265,3265,2
20240808,120500,381494295,3245,3265,3265,3245,11
20240808,120400,381458450,3265,3265,3265,3265,0
20240808,120300,381458450,3265,3265,3265,3265,0
20240808,120200,381458450,3265,3265,3265,3265,0
20240808,120100,381458450,3265,3265,3265,3265,53
20240808,120000,381285405,3265,3265,3265,3265,50
20240808,115900,381122155,3265,3245,3265,3240,2000
20240808,115800,374632505,3260,3260,3260,3260,0
20240808,115700,374632505,3260,3260,3260,3260,1
20240808,115600,374629245,3265,3265,3265,3265,0
20240808,115500,374629245,3265,3265,3265,3265,0
20240808,115400,374629245,3265,3265,3265,3265,1
20240808,115300,374625980,3245,3245,3245,3245,0
20240808,115200,374625980,3245,3245,3245,3245,29
20240808,115100,374531875,3250,3250,3250,3250,12
20240808,115000,374492875,3255,3260,3260,3255,23
20240808,114900,374417945,3265,3270,3270,3265,20
20240808,114800,374352595,3270,3265,3270,3265,160
20240808,114700,373829410,3265,3265,3265,3265,10
20240808,114600,373796760,3270,3270,3270,3270,0
20240808,114500,373796760,3270,3270,3270,3270,2
20240808,114400,373790220,3250,3250,3250,3250,173
20240808,114300,373227970,3250,3250,3250,3250,428
20240808,114200,371836970,3255,3255,3255,3255,0
20240808,114100,371836970,3255,3245,3255,3245,176
20240808,114000,371265840,3245,3245,3245,3245,3
20240808,113900,371256105,3250,3245,3250,3245,200
20240808,113800,370607100,3250,3250,3250,3250,0
20240808,113700,370607100,3250,3250,3250,3250,2
20240808,113600,370600600,3255,3255,3255,3255,2
20240808,113500,370594090,3255,3255,3270,3235,5041
20240808,113400,354239940,3255,3260,3260,3255,1267
20240808,113300,350110575,3270,3270,3270,3270,1
20240808,113200,350107305,3265,3265,3265,3265,1104
20240808,113100,346502745,3270,3270,3270,3270,1
20240808,113000,346499475,3270,3270,3270,3270,0
20240808,112900,346499475,3270,3270,3270,3270,50
20240808,112800,346335975,3270,3270,3270,3270,5
20240808,112700,346319625,3270,3270,3270,3265,14
20240808,112600,346273850,3265,3265,3265,3265,30
20240808,112500,346175900,3270,3270,3270,3270,0
20240808,112400,346175900,3270,3270,3270,3270,5
20240808,112300,346159550,3270,3270,3270,3270,8
20240808,112200,346133390,3265,3265,3265,3265,30
20240808,112100,346035440,3270,3270,3270,3270,0
20240808,112000,346035440,3270,3270,3270,3270,2
20240808,111900,346028900,3260,3260,3260,3260,0
20240808,111800,346028900,3260,3260,3270,3260,1571
20240808,111700,340907430,3270,3270,3270,3270,0
20240808,111600,340907430,3270,3270,3270,3270,0
20240808,111500,340907430,3270,3270,3270,3270,0
20240808,111400,340907430,3270,3260,3270,3260,16
20240808,111300,340855210,3275,3275,3275,3275,0
20240808,111200,340855210,3275,3275,3275,3275,0
20240808,111100,340855210,3275,3275,3275,3275,0
20240808,111000,340855210,3275,3275,3275,3275,0
20240808,110900,340855210,3275,3275,3275,3275,0
20240808,110800,340855210,3275,3275,3275,3275,0
20240808,110700,340855210,3275,3275,3275,3275,0
20240808,110600,340855210,3275,3275,3275,3275,0
20240808,110500,340855210,3275,3275,3275,3275,200
20240808,110400,340200210,3275,3275,3275,3275,1
20240808,110300,340196935,3275,3275,3275,3275,1500
20240808,110200,335284435,3265,3265,3265,3265,0
20240808,110100,335284435,3265,3260,3265,3260,105
20240808,110000,334941625,3250,3250,3250,3250,100
20240808,105900,334616625,3260,3260,3260,3255,1178
20240808,105800,330781195,3250,3250,3250,3250,2
20240808,105700,330774695,3250,3250,3250,3250,0
20240808,105600,330774695,3250,3250,3250,3250,228
20240808,105500,330033695,3250,3250,3250,3250,945
20240808,105400,326962445,3255,3255,3255,3255,0
20240808,105300,326962445,3255,3255,3260,3255,57
20240808,105200,326776855,3265,3265,3265,3265,0
20240808,105100,326776855,3265,3265,3265,3265,3
20240808,105000,326767060,3265,3265,3265,3265,0
20240808,104900,326767060,3265,3265,3265,3265,0
20240808,104800,326767060,3265,3265,3265,3265,0
20240808,104700,326767060,3265,3265,3265,3250,1476
20240808,104600,321968835,3255,3255,3255,3255,2
20240808,104500,321962325,3260,3260,3260,3260,54
20240808,104400,321786285,3275,3275,3275,3275,0
20240808,104300,321786285,3275,3275,3275,3275,1
20240808,104200,321783010,3260,3260,3260,3260,284
20240808,104100,320857170,3260,3260,3260,3260,1
20240808,104000,320853910,3250,3250,3260,3250,211
20240808,103900,320168150,3250,3250,3250,3250,18
20240808,103800,320109650,3260,3260,3260,3260,30
20240808,103700,320011850,3250,3255,3260,3250,137
20240808,103600,319565805,3260,3260,3260,3260,0
20240808,103500,319565805,3260,3260,3260,3260,1
20240808,103400,319562545,3255,3265,3265,3255,4388
20240808,103300,305252305,3275,3275,3275,3275,0
20240808,103200,305252305,3275,3265,3275,3265,105
20240808,103100,304909320,3270,3270,3270,3270,0
20240808,103000,304909320,3270,3270,3270,3270,3
20240808,102900,304899510,3275,3275,3275,3275,126
20240808,102800,304486860,3275,3275,3275,3275,51
20240808,102700,304319835,3275,3280,3285,3275,5
20240808,102600,304303440,3290,3285,3290,3285,2
20240808,102500,304296865,3290,3275,3290,3265,398
20240808,102400,302993710,3270,3275,3275,3270,122
20240808,102300,302594750,3275,3270,3275,3270,511
20240808,102200,300923725,3275,3270,3275,3270,2243
20240808,102100,293588270,3275,3275,3275,3275,1101
20240808,102000,289982495,3290,3290,3290,3290,0
20240808,101900,289982495,3290,3290,3290,3290,0
20240808,101800,289982495,3290,3290,3290,3290,0
20240808,101700,289982495,3290,3290,3290,3290,0
20240808,101600,289982495,3290,3290,3290,3290,0
20240808,101500,289982495,3290,3285,3290,3270,2045
20240808,101400,283255835,3285,3285,3285,3285,0
20240808,101300,283255835,3285,3265,3285,3265,263
20240808,101200,282396940,3285,3285,3285,3265,311
20240808,101100,281377135,3285,3285,3285,3285,0
20240808,101000,281377135,3285,3285,3285,3285,8
20240808,100900,281350855,3285,3280,3285,3280,1001
20240808,100800,278067570,3280,3280,3280,3280,50
20240808,100700,277903570,3285,3285,3285,3285,0
20240808,100600,277903570,3285,3285,3285,3285,1
20240808,100500,277900285,3280,3285,3285,3280,4
20240808,100400,277887155,3285,3285,3285,3285,1
20240808,100300,277883870,3265,3265,3265,3265,170
20240808,100200,277328820,3290,3270,3290,3270,20
20240808,100100,277263400,3290,3290,3290,3290,200
20240808,100000,276605400,3290,3285,3290,3285,5
20240808,095900,276588970,3285,3285,3290,3260,919
20240808,095800,273569955,3285,3280,3285,3280,1480
20240808,095700,268715525,3280,3260,3280,3260,312
20240808,095600,267696165,3280,3255,3280,3255,613
20240808,095500,265699335,3255,3260,3260,3255,8
20240808,095400,265673275,3260,3260,3265,3235,175
20240808,095300,265106270,3260,3250,3260,3235,438
20240808,095200,263687730,3250,3245,3250,3230,317
20240808,095100,262663730,3235,3220,3235,3220,361
20240808,095000,261500405,3220,3225,3235,3220,35
20240808,094900,261387545,3230,3225,3230,3225,1210
20240808,094800,257485290,3220,3220,3220,3215,410
20240808,094700,256165905,3225,3220,3225,3220,213
20240808,094600,255480040,3220,3220,3225,3215,1988
20240808,094500,249083890,3220,3230,3230,3220,2196
20240808,094400,242002755,3230,3230,3230,3230,1027
20240808,094300,238685545,3220,3240,3255,3220,3071
20240808,094200,228770435,3260,3240,3260,3235,612
20240808,094100,226789285,3235,3240,3240,3235,220
20240808,094000,226077485,3240,3240,3240,3225,69
20240808,093900,225854045,3240,3250,3250,3225,6692
20240808,093800,204189790,3255,3255,3255,3250,3534
20240808,093700,192699120,3255,3285,3285,3250,2084
20240808,093600,185903925,3295,3280,3295,3265,4850
20240808,093500,170036450,3280,3305,3305,3280,4900
20240808,093400,153950325,3290,3300,3305,3290,837
20240808,093300,151194350,3305,3305,3305,3305,0
20240808,093200,151194350,3305,3285,3305,3285,21
20240808,093100,151125345,3285,3300,3300,3285,786
20240808,093000,148540815,3305,3285,3305,3285,3
20240808,092900,148530920,3295,3295,3295,3280,1170
20240808,092800,144682435,3300,3310,3310,3300,105
20240808,092700,144335860,3310,3310,3310,3310,300
20240808,092600,143342860,3310,3305,3315,3295,495
20240808,092500,141709320,3305,3295,3305,3295,95
20240808,092400,141396275,3295,3285,3295,3285,24
20240808,092300,141317365,3290,3310,3315,3290,814
20240808,092200,138631260,3310,3310,3310,3310,153
20240808,092100,138124830,3305,3295,3305,3295,540
20240808,092000,136340785,3295,3285,3295,3285,2692
20240808,091900,127492525,3285,3275,3285,3275,423
20240808,091800,126107150,3275,3285,3285,3275,424
20240808,091700,124714790,3285,3285,3285,3285,150
20240808,091600,124222040,3285,3285,3285,3285,17
20240808,091500,124166195,3285,3275,3285,3275,108
20240808,091400,123812475,3290,3275,3290,3275,1469
20240808,091300,119001420,3275,3280,3280,3275,1733
20240808,091200,113320160,3285,3285,3295,3280,373
20240808,091100,112095825,3280,3280,3280,3280,40
20240808,091000,111964625,3285,3280,3285,3280,1710
20240808,090900,106354775,3290,3285,3290,3280,3385
20240808,090800,95235850,3295,3290,3295,3280,1213
20240808,090700,91251195,3290,3285,3290,3285,117
20240808,090600,90866350,3290,3280,3290,3280,1468
20240808,090500,86048840,3280,3295,3300,3280,5978
20240808,090400,66363080,3295,3300,3300,3295,59
20240808,090300,66168580,3300,3255,3300,3235,13240
20240808,090200,22862745,3235,3240,3255,3235,1609
20240808,090100,17649485,3240,3270,3270,3220,1534
20240808,090000,12680425,3235,3240,3270,3235,3907