KissMeData/046120/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,192800,770307560,2290,2290,2290,2290,1772
20240806,192700,770307560,2290,2290,2290,2290,0
20240806,192600,770307560,2290,2290,2290,2290,0
20240806,192500,770307560,2290,2290,2290,2290,0
20240806,192400,770307560,2290,2290,2290,2290,0
20240806,192300,770307560,2290,2290,2290,2290,0
20240806,192200,770307560,2290,2290,2290,2290,0
20240806,192100,770307560,2290,2290,2290,2290,0
20240806,192000,770307560,2290,2290,2290,2290,0
20240806,191900,770307560,2290,2290,2290,2290,0
20240806,191800,770307560,2290,2290,2290,2290,0
20240806,191700,770307560,2290,2290,2290,2290,0
20240806,191600,770307560,2290,2290,2290,2290,0
20240806,191500,770307560,2290,2290,2290,2290,0
20240806,191400,770307560,2290,2290,2290,2290,0
20240806,191300,770307560,2290,2290,2290,2290,0
20240806,191200,770307560,2290,2290,2290,2290,0
20240806,191100,770307560,2290,2290,2290,2290,0
20240806,191000,770307560,2290,2290,2290,2290,0
20240806,190900,770307560,2290,2290,2290,2290,0
20240806,190800,770307560,2290,2290,2290,2290,0
20240806,190700,770307560,2290,2290,2290,2290,0
20240806,190600,770307560,2290,2290,2290,2290,0
20240806,190500,770307560,2290,2290,2290,2290,0
20240806,190400,770307560,2290,2290,2290,2290,0
20240806,190300,770307560,2290,2290,2290,2290,0
20240806,190200,770307560,2290,2290,2290,2290,0
20240806,190100,770307560,2290,2290,2290,2290,0
20240806,190000,770307560,2290,2290,2290,2290,0
20240806,185900,770307560,2290,2290,2290,2290,0
20240806,185800,770307560,2290,2290,2290,2290,1772
20240806,185700,770307560,2290,2290,2290,2290,0
20240806,185600,770307560,2290,2290,2290,2290,0
20240806,185500,770307560,2290,2290,2290,2290,0
20240806,185400,770307560,2290,2290,2290,2290,0
20240806,185300,770307560,2290,2290,2290,2290,0
20240806,185200,770307560,2290,2290,2290,2290,0
20240806,185100,770307560,2290,2290,2290,2290,0
20240806,185000,770307560,2290,2290,2290,2290,0
20240806,184900,770307560,2290,2290,2290,2290,0
20240806,184800,770307560,2290,2290,2290,2290,0
20240806,184700,770307560,2290,2290,2290,2290,0
20240806,184600,770307560,2290,2290,2290,2290,0
20240806,184500,770307560,2290,2290,2290,2290,0
20240806,184400,770307560,2290,2290,2290,2290,0
20240806,184300,770307560,2290,2290,2290,2290,0
20240806,184200,770307560,2290,2290,2290,2290,0
20240806,184100,770307560,2290,2290,2290,2290,0
20240806,184000,770307560,2290,2290,2290,2290,0
20240806,183900,770307560,2290,2290,2290,2290,0
20240806,183800,770307560,2290,2290,2290,2290,0
20240806,183700,770307560,2290,2290,2290,2290,0
20240806,183600,770307560,2290,2290,2290,2290,0
20240806,183500,770307560,2290,2290,2290,2290,0
20240806,183400,770307560,2290,2290,2290,2290,0
20240806,183300,770307560,2290,2290,2290,2290,0
20240806,183200,770307560,2290,2290,2290,2290,0
20240806,183100,770307560,2290,2290,2290,2290,0
20240806,183000,770307560,2290,2290,2290,2290,0
20240806,182900,770307560,2290,2290,2290,2290,0
20240806,182800,770307560,2290,2290,2290,2290,1772
20240806,182700,770307560,2290,2290,2290,2290,0
20240806,182600,770307560,2290,2290,2290,2290,0
20240806,182500,770307560,2290,2290,2290,2290,0
20240806,182400,770307560,2290,2290,2290,2290,0
20240806,182300,770307560,2290,2290,2290,2290,0
20240806,182200,770307560,2290,2290,2290,2290,0
20240806,182100,770307560,2290,2290,2290,2290,0
20240806,182000,770307560,2290,2290,2290,2290,0
20240806,181900,770307560,2290,2290,2290,2290,0
20240806,181800,770307560,2290,2290,2290,2290,0
20240806,181700,770307560,2290,2290,2290,2290,0
20240806,181600,770307560,2290,2290,2290,2290,0
20240806,181500,770307560,2290,2290,2290,2290,0
20240806,181400,770307560,2290,2290,2290,2290,0
20240806,181300,770307560,2290,2290,2290,2290,0
20240806,181200,770307560,2290,2290,2290,2290,0
20240806,181100,770307560,2290,2290,2290,2290,0
20240806,181000,770307560,2290,2290,2290,2290,0
20240806,180900,770307560,2290,2290,2290,2290,0
20240806,180800,770307560,2290,2290,2290,2290,0
20240806,180700,770307560,2290,2290,2290,2290,0
20240806,180600,770307560,2290,2290,2290,2290,0
20240806,180500,770307560,2290,2290,2290,2290,0
20240806,180400,770307560,2290,2290,2290,2290,0
20240806,180300,770307560,2290,2290,2290,2290,0
20240806,180200,770307560,2290,2290,2290,2290,0
20240806,180100,770307560,2290,2290,2290,2290,0
20240806,180000,770307560,2290,2290,2290,2290,0
20240806,175900,770307560,2290,2290,2290,2290,0
20240806,175800,770307560,2290,2290,2290,2290,1772
20240806,175700,770307560,2290,2290,2290,2290,0
20240806,175600,770307560,2290,2290,2290,2290,0
20240806,175500,770307560,2290,2290,2290,2290,0
20240806,175400,770307560,2290,2290,2290,2290,0
20240806,175300,770307560,2290,2290,2290,2290,0
20240806,175200,770307560,2290,2290,2290,2290,0
20240806,175100,770307560,2290,2290,2290,2290,0
20240806,175000,770307560,2290,2290,2290,2290,0
20240806,174900,770307560,2290,2290,2290,2290,0
20240806,174800,770307560,2290,2290,2290,2290,0
20240806,174700,770307560,2290,2290,2290,2290,0
20240806,174600,770307560,2290,2290,2290,2290,0
20240806,174500,770307560,2290,2290,2290,2290,0
20240806,174400,770307560,2290,2290,2290,2290,0
20240806,174300,770307560,2290,2290,2290,2290,0
20240806,174200,770307560,2290,2290,2290,2290,0
20240806,174100,770307560,2290,2290,2290,2290,0
20240806,174000,770307560,2290,2290,2290,2290,0
20240806,173900,770307560,2290,2290,2290,2290,0
20240806,173800,770307560,2290,2290,2290,2290,0
20240806,173700,770307560,2290,2290,2290,2290,0
20240806,173600,770307560,2290,2290,2290,2290,0
20240806,173500,770307560,2290,2290,2290,2290,0
20240806,173400,770307560,2290,2290,2290,2290,0
20240806,173300,770307560,2290,2290,2290,2290,0
20240806,173200,770307560,2290,2290,2290,2290,0
20240806,173100,770307560,2290,2290,2290,2290,0
20240806,173000,770307560,2290,2290,2290,2290,0
20240806,172900,770307560,2290,2290,2290,2290,0
20240806,172800,770307560,2290,2290,2290,2290,1772
20240806,172700,770307560,2290,2290,2290,2290,0
20240806,172600,770307560,2290,2290,2290,2290,0
20240806,172500,770307560,2290,2290,2290,2290,0
20240806,172400,770307560,2290,2290,2290,2290,0
20240806,172300,770307560,2290,2290,2290,2290,0
20240806,172200,770307560,2290,2290,2290,2290,0
20240806,172100,770307560,2290,2290,2290,2290,0
20240806,172000,770307560,2290,2290,2290,2290,0
20240806,171900,770307560,2290,2290,2290,2290,0
20240806,171800,770307560,2290,2290,2290,2290,0
20240806,171700,770307560,2290,2290,2290,2290,0
20240806,171600,770307560,2290,2290,2290,2290,0
20240806,171500,770307560,2290,2290,2290,2290,0
20240806,171400,770307560,2290,2290,2290,2290,0
20240806,171300,770307560,2290,2290,2290,2290,0
20240806,171200,770307560,2290,2290,2290,2290,0
20240806,171100,770307560,2290,2290,2290,2290,0
20240806,171000,770307560,2290,2290,2290,2290,0
20240806,170900,770307560,2290,2290,2290,2290,0
20240806,170800,770307560,2290,2290,2290,2290,0
20240806,170700,770307560,2290,2290,2290,2290,0
20240806,170600,770307560,2290,2290,2290,2290,0
20240806,170500,770307560,2290,2290,2290,2290,0
20240806,170400,770307560,2290,2290,2290,2290,0
20240806,170300,770307560,2290,2290,2290,2290,0
20240806,170200,770307560,2290,2290,2290,2290,0
20240806,170100,770307560,2290,2290,2290,2290,0
20240806,170000,770307560,2290,2290,2290,2290,0
20240806,165900,770307560,2290,2290,2290,2290,0
20240806,165800,770307560,2290,2290,2290,2290,1772
20240806,165700,770307560,2290,2290,2290,2290,0
20240806,165600,770307560,2290,2290,2290,2290,0
20240806,165500,770307560,2290,2290,2290,2290,0
20240806,165400,770307560,2290,2290,2290,2290,0
20240806,165300,770307560,2290,2290,2290,2290,0
20240806,165200,770307560,2290,2290,2290,2290,0
20240806,165100,770307560,2290,2290,2290,2290,0
20240806,165000,770307560,2290,2290,2290,2290,0
20240806,164900,770307560,2290,2290,2290,2290,0
20240806,164800,770307560,2290,2290,2290,2290,0
20240806,164700,770307560,2290,2290,2290,2290,0
20240806,164600,770307560,2290,2290,2290,2290,0
20240806,164500,770307560,2290,2290,2290,2290,0
20240806,164400,770307560,2290,2290,2290,2290,0
20240806,164300,770307560,2290,2290,2290,2290,0
20240806,164200,770307560,2290,2290,2290,2290,0
20240806,164100,770307560,2290,2290,2290,2290,0
20240806,164000,770307560,2290,2290,2290,2290,0
20240806,163900,770307560,2290,2290,2290,2290,0
20240806,163800,770307560,2290,2290,2290,2290,0
20240806,163700,770307560,2290,2290,2290,2290,0
20240806,163600,770307560,2290,2290,2290,2290,0
20240806,163500,770307560,2290,2290,2290,2290,0
20240806,163400,770307560,2290,2290,2290,2290,0
20240806,163300,770307560,2290,2290,2290,2290,0
20240806,163200,770307560,2290,2290,2290,2290,0
20240806,163100,770307560,2290,2290,2290,2290,0
20240806,163000,770307560,2290,2290,2290,2290,0
20240806,162900,770307560,2290,2290,2290,2290,0
20240806,162800,770307560,2290,2290,2290,2290,1772
20240806,162700,770307560,2290,2290,2290,2290,0
20240806,162600,770307560,2290,2290,2290,2290,0
20240806,162500,770307560,2290,2290,2290,2290,0
20240806,162400,770307560,2290,2290,2290,2290,0
20240806,162300,770307560,2290,2290,2290,2290,0
20240806,162200,770307560,2290,2290,2290,2290,0
20240806,162100,770307560,2290,2290,2290,2290,0
20240806,162000,770307560,2290,2290,2290,2290,0
20240806,161900,770307560,2290,2290,2290,2290,0
20240806,161800,770307560,2290,2290,2290,2290,0
20240806,161700,770307560,2290,2290,2290,2290,0
20240806,161600,770307560,2290,2290,2290,2290,0
20240806,161500,770307560,2290,2290,2290,2290,0
20240806,161400,770307560,2290,2290,2290,2290,0
20240806,161300,770307560,2290,2290,2290,2290,0
20240806,161200,770307560,2290,2290,2290,2290,0
20240806,161100,770307560,2290,2290,2290,2290,0
20240806,161000,770307560,2290,2290,2290,2290,0
20240806,160900,770307560,2290,2290,2290,2290,0
20240806,160800,770307560,2290,2290,2290,2290,0
20240806,160700,770307560,2290,2290,2290,2290,0
20240806,160600,770307560,2290,2290,2290,2290,0
20240806,160500,770307560,2290,2290,2290,2290,0
20240806,160400,770307560,2290,2290,2290,2290,0
20240806,160300,770307560,2290,2290,2290,2290,0
20240806,160200,770307560,2290,2290,2290,2290,0
20240806,160100,770307560,2290,2290,2290,2290,0
20240806,160000,770307560,2290,2290,2290,2290,0
20240806,155900,770307560,2290,2290,2290,2290,0
20240806,155800,770307560,2290,2290,2290,2290,1772
20240806,155700,770307560,2290,2290,2290,2290,0
20240806,155600,770307560,2290,2290,2290,2290,0
20240806,155500,770307560,2290,2290,2290,2290,0
20240806,155400,770307560,2290,2290,2290,2290,0
20240806,155300,770307560,2290,2290,2290,2290,0
20240806,155200,770307560,2290,2290,2290,2290,0
20240806,155100,770307560,2290,2290,2290,2290,0
20240806,155000,770307560,2290,2290,2290,2290,0
20240806,154900,770307560,2290,2290,2290,2290,0
20240806,154800,770307560,2290,2290,2290,2290,0
20240806,154700,770307560,2290,2290,2290,2290,0
20240806,154600,770307560,2290,2290,2290,2290,0
20240806,154500,770307560,2290,2290,2290,2290,0
20240806,154400,770307560,2290,2290,2290,2290,0
20240806,154300,770307560,2290,2290,2290,2290,0
20240806,154200,770307560,2290,2290,2290,2290,0
20240806,154100,770307560,2290,2290,2290,2290,0
20240806,154000,770307560,2290,2290,2290,2290,0
20240806,153900,770307560,2290,2290,2290,2290,0
20240806,153800,770307560,2290,2290,2290,2290,0
20240806,153700,770307560,2290,2290,2290,2290,0
20240806,153600,770307560,2290,2290,2290,2290,0
20240806,153500,770307560,2290,2290,2290,2290,0
20240806,153400,770307560,2290,2290,2290,2290,0
20240806,153300,770307560,2290,2290,2290,2290,0
20240806,153200,770307560,2290,2290,2290,2290,0
20240806,153100,770307560,2290,2290,2290,2290,0
20240806,153000,770307560,2290,2290,2290,2290,1772
20240806,152900,766249680,2300,2300,2300,2300,0
20240806,152800,766249680,2300,2300,2300,2300,0
20240806,152700,766249680,2300,2300,2300,2300,0
20240806,152600,766249680,2300,2300,2300,2300,0
20240806,152500,766249680,2300,2300,2300,2300,0
20240806,152400,766249680,2300,2300,2300,2300,0
20240806,152300,766249680,2300,2300,2300,2300,0
20240806,152200,766249680,2300,2300,2300,2300,0
20240806,152100,766249680,2300,2300,2300,2300,0
20240806,152000,766249680,2300,2300,2300,2300,0
20240806,151900,766249680,2300,2300,2300,2300,90
20240806,151800,766042680,2305,2305,2305,2305,31
20240806,151700,765971225,2305,2305,2305,2305,0
20240806,151600,765971225,2305,2305,2305,2305,119
20240806,151500,765696930,2300,2300,2300,2300,0
20240806,151400,765696930,2300,2300,2300,2300,0
20240806,151300,765696930,2300,2310,2310,2300,979
20240806,151200,763440375,2320,2320,2320,2320,0
20240806,151100,763440375,2320,2305,2320,2305,2
20240806,151000,763435750,2310,2310,2310,2310,61
20240806,150900,763294840,2320,2310,2320,2310,2
20240806,150800,763290210,2325,2325,2325,2325,0
20240806,150700,763290210,2325,2320,2325,2320,8349
20240806,150600,743904250,2315,2315,2320,2315,2728
20240806,150500,737585290,2310,2310,2310,2310,137
20240806,150400,737268820,2310,2310,2310,2310,0
20240806,150300,737268820,2310,2305,2310,2305,279
20240806,150200,736625705,2310,2310,2310,2310,0
20240806,150100,736625705,2310,2310,2310,2310,0
20240806,150000,736625705,2310,2305,2310,2305,557
20240806,145900,735340570,2310,2310,2310,2310,2
20240806,145800,735335950,2320,2320,2320,2320,0
20240806,145700,735335950,2320,2320,2320,2320,0
20240806,145600,735335950,2320,2320,2320,2320,86
20240806,145500,735136430,2320,2320,2320,2320,132
20240806,145400,734830190,2320,2320,2320,2320,0
20240806,145300,734830190,2320,2315,2320,2315,800
20240806,145200,732977205,2315,2315,2315,2315,2
20240806,145100,732972575,2315,2315,2315,2315,0
20240806,145000,732972575,2315,2315,2315,2315,2811
20240806,144900,726465110,2310,2295,2310,2295,4379
20240806,144800,716393630,2280,2280,2280,2280,577
20240806,144700,715078070,2280,2280,2280,2280,356
20240806,144600,714266390,2285,2285,2285,2285,333
20240806,144500,713505485,2285,2285,2285,2285,704
20240806,144400,711896845,2285,2275,2285,2275,3357
20240806,144300,704242315,2285,2280,2285,2280,1010
20240806,144200,701939465,2285,2285,2285,2285,0
20240806,144100,701939465,2285,2285,2285,2285,1
20240806,144000,701937180,2285,2280,2285,2280,1010
20240806,143900,699634330,2280,2280,2280,2280,0
20240806,143800,699634330,2280,2280,2280,2280,0
20240806,143700,699634330,2280,2280,2280,2280,0
20240806,143600,699634330,2280,2280,2280,2280,0
20240806,143500,699634330,2280,2275,2280,2275,1001
20240806,143400,697357050,2280,2280,2280,2280,0
20240806,143300,697357050,2280,2275,2280,2275,1468
20240806,143200,694014350,2270,2270,2270,2270,0
20240806,143100,694014350,2270,2270,2270,2270,658
20240806,143000,692520690,2270,2270,2270,2270,0
20240806,142900,692520690,2270,2270,2270,2270,401
20240806,142800,691610420,2270,2270,2270,2270,0
20240806,142700,691610420,2270,2270,2270,2270,0
20240806,142600,691610420,2270,2260,2270,2260,532
20240806,142500,690405990,2265,2270,2270,2265,249
20240806,142400,689841105,2260,2265,2265,2260,76
20240806,142300,689669245,2265,2270,2270,2265,848
20240806,142200,687745985,2270,2265,2270,2265,1492
20240806,142100,684364145,2265,2265,2265,2265,1311
20240806,142000,681394730,2260,2260,2260,2260,1269
20240806,141900,678526790,2250,2250,2250,2250,0
20240806,141800,678526790,2250,2250,2250,2250,30
20240806,141700,678459290,2250,2250,2250,2250,0
20240806,141600,678459290,2250,2250,2250,2250,0
20240806,141500,678459290,2250,2250,2250,2250,0
20240806,141400,678459290,2250,2250,2250,2250,0
20240806,141300,678459290,2250,2250,2250,2250,0
20240806,141200,678459290,2250,2250,2250,2250,0
20240806,141100,678459290,2250,2250,2250,2250,0
20240806,141000,678459290,2250,2250,2250,2250,0
20240806,140900,678459290,2250,2250,2250,2250,0
20240806,140800,678459290,2250,2250,2250,2250,0
20240806,140700,678459290,2250,2250,2250,2250,0
20240806,140600,678459290,2250,2250,2250,2250,6
20240806,140500,678445790,2250,2250,2250,2250,0
20240806,140400,678445790,2250,2250,2250,2250,0
20240806,140300,678445790,2250,2250,2250,2250,0
20240806,140200,678445790,2250,2250,2250,2250,0
20240806,140100,678445790,2250,2250,2250,2250,43
20240806,140000,678349040,2250,2245,2250,2245,2
20240806,135900,678344545,2245,2245,2245,2245,0
20240806,135800,678344545,2245,2245,2245,2245,0
20240806,135700,678344545,2245,2245,2245,2245,0
20240806,135600,678344545,2245,2245,2245,2245,0
20240806,135500,678344545,2245,2245,2245,2245,0
20240806,135400,678344545,2245,2245,2245,2245,26
20240806,135300,678286175,2245,2245,2245,2245,0
20240806,135200,678286175,2245,2250,2250,2245,1666
20240806,135100,674543745,2250,2250,2250,2250,2324
20240806,135000,669314745,2250,2250,2250,2250,0
20240806,134900,669314745,2250,2250,2250,2250,0
20240806,134800,669314745,2250,2250,2250,2250,0
20240806,134700,669314745,2250,2250,2250,2250,0
20240806,134600,669314745,2250,2250,2250,2250,0
20240806,134500,669314745,2250,2260,2260,2250,240
20240806,134400,668773535,2255,2255,2255,2255,0
20240806,134300,668773535,2255,2255,2255,2255,500
20240806,134200,667646035,2250,2250,2250,2250,0
20240806,134100,667646035,2250,2250,2250,2250,0
20240806,134000,667646035,2250,2250,2250,2250,0
20240806,133900,667646035,2250,2250,2250,2250,0
20240806,133800,667646035,2250,2250,2250,2250,647
20240806,133700,666190285,2250,2250,2255,2250,508
20240806,133600,665047270,2250,2250,2250,2250,1500
20240806,133500,661672270,2245,2250,2250,2245,3000
20240806,133400,654934120,2245,2245,2245,2245,0
20240806,133300,654934120,2245,2245,2245,2245,0
20240806,133200,654934120,2245,2245,2245,2245,1020
20240806,133100,652644220,2245,2245,2245,2245,0
20240806,133000,652644220,2245,2250,2250,2245,1293
20240806,132900,649736435,2250,2250,2250,2250,400
20240806,132800,648836435,2250,2250,2250,2250,600
20240806,132700,647486435,2250,2250,2250,2250,0
20240806,132600,647486435,2250,2250,2250,2250,352
20240806,132500,646694435,2250,2250,2250,2250,0
20240806,132400,646694435,2250,2250,2250,2250,0
20240806,132300,646694435,2250,2250,2250,2250,743
20240806,132200,645022685,2250,2250,2250,2250,3255
20240806,132100,637698935,2250,2250,2250,2250,0
20240806,132000,637698935,2250,2250,2250,2250,207
20240806,131900,637233185,2250,2250,2255,2250,417
20240806,131800,636294930,2250,2250,2250,2250,0
20240806,131700,636294930,2250,2255,2255,2250,347
20240806,131600,635512560,2250,2260,2260,2250,2308
20240806,131500,630318230,2250,2275,2275,2250,1058
20240806,131400,627923340,2270,2280,2280,2270,653
20240806,131300,626440440,2280,2265,2280,2265,5643
20240806,131200,613629095,2265,2250,2265,2250,2275
20240806,131100,608476295,2250,2250,2250,2250,0
20240806,131000,608476295,2250,2255,2255,2250,2484
20240806,130900,602875275,2250,2250,2250,2250,0
20240806,130800,602875275,2250,2250,2250,2250,268
20240806,130700,602272275,2250,2260,2260,2250,1020
20240806,130600,599975105,2260,2260,2260,2260,0
20240806,130500,599975105,2260,2260,2260,2260,1
20240806,130400,599972845,2265,2265,2265,2265,0
20240806,130300,599972845,2265,2265,2265,2265,0
20240806,130200,599972845,2265,2265,2265,2265,0
20240806,130100,599972845,2265,2265,2265,2265,20
20240806,130000,599927545,2265,2265,2265,2265,0
20240806,125900,599927545,2265,2265,2265,2265,0
20240806,125800,599927545,2265,2265,2265,2265,0
20240806,125700,599927545,2265,2265,2265,2265,170
20240806,125600,599542495,2265,2265,2265,2265,100
20240806,125500,599315995,2265,2265,2265,2265,0
20240806,125400,599315995,2265,2260,2265,2260,229
20240806,125300,598798310,2265,2265,2265,2265,0
20240806,125200,598798310,2265,2265,2265,2265,0
20240806,125100,598798310,2265,2265,2265,2265,0
20240806,125000,598798310,2265,2265,2265,2265,1
20240806,124900,598796045,2245,2245,2245,2245,1
20240806,124800,598793800,2250,2250,2250,2250,870
20240806,124700,596836300,2265,2265,2265,2265,0
20240806,124600,596836300,2265,2265,2265,2265,100
20240806,124500,596609800,2250,2260,2260,2250,385
20240806,124400,595742435,2265,2265,2265,2265,59
20240806,124300,595608800,2265,2265,2265,2265,0
20240806,124200,595608800,2265,2265,2265,2265,100
20240806,124100,595382300,2270,2270,2270,2270,10
20240806,124000,595359600,2270,2270,2270,2270,0
20240806,123900,595359600,2270,2270,2270,2270,20
20240806,123800,595314200,2270,2265,2270,2265,1519
20240806,123700,591870510,2265,2265,2265,2265,0
20240806,123600,591870510,2265,2265,2265,2265,0
20240806,123500,591870510,2265,2265,2265,2265,0
20240806,123400,591870510,2265,2265,2265,2265,0
20240806,123300,591870510,2265,2265,2265,2265,1
20240806,123200,591868245,2265,2265,2265,2265,0
20240806,123100,591868245,2265,2265,2265,2265,0
20240806,123000,591868245,2265,2265,2265,2265,0
20240806,122900,591868245,2265,2265,2265,2265,0
20240806,122800,591868245,2265,2255,2265,2255,2
20240806,122700,591863725,2250,2250,2250,2250,0
20240806,122600,591863725,2250,2250,2250,2250,325
20240806,122500,591132475,2260,2260,2260,2260,0
20240806,122400,591132475,2260,2260,2260,2260,0
20240806,122300,591132475,2260,2260,2260,2260,800
20240806,122200,589324475,2250,2250,2250,2250,0
20240806,122100,589324475,2250,2250,2250,2250,400
20240806,122000,588424475,2240,2240,2240,2240,0
20240806,121900,588424475,2240,2255,2255,2240,673
20240806,121800,586912045,2260,2260,2260,2260,0
20240806,121700,586912045,2260,2265,2265,2260,136
20240806,121600,586604255,2265,2265,2265,2265,144
20240806,121500,586278095,2255,2255,2255,2255,0
20240806,121400,586278095,2255,2255,2255,2255,400
20240806,121300,585376095,2255,2255,2255,2255,0
20240806,121200,585376095,2255,2255,2255,2255,5
20240806,121100,585364820,2255,2255,2255,2255,0
20240806,121000,585364820,2255,2255,2255,2255,0
20240806,120900,585364820,2255,2255,2255,2255,0
20240806,120800,585364820,2255,2255,2255,2255,0
20240806,120700,585364820,2255,2255,2255,2255,0
20240806,120600,585364820,2255,2255,2255,2255,92
20240806,120500,585157360,2255,2255,2255,2255,0
20240806,120400,585157360,2255,2255,2255,2255,0
20240806,120300,585157360,2255,2255,2255,2255,0
20240806,120200,585157360,2255,2255,2255,2255,0
20240806,120100,585157360,2255,2255,2255,2255,92
20240806,120000,584949900,2255,2255,2255,2255,0
20240806,115900,584949900,2255,2255,2255,2255,0
20240806,115800,584949900,2255,2260,2260,2255,437
20240806,115700,583964455,2255,2255,2255,2255,0
20240806,115600,583964455,2255,2255,2255,2255,0
20240806,115500,583964455,2255,2255,2255,2255,0
20240806,115400,583964455,2255,2255,2255,2255,5
20240806,115300,583953180,2255,2255,2255,2255,0
20240806,115200,583953180,2255,2255,2255,2255,0
20240806,115100,583953180,2255,2255,2255,2255,0
20240806,115000,583953180,2255,2260,2260,2255,10
20240806,114900,583930605,2255,2255,2255,2255,0
20240806,114800,583930605,2255,2260,2260,2255,519
20240806,114700,582759850,2270,2270,2270,2270,0
20240806,114600,582759850,2270,2270,2270,2270,6
20240806,114500,582746230,2270,2270,2270,2270,0
20240806,114400,582746230,2270,2270,2270,2270,511
20240806,114300,581586260,2270,2270,2270,2270,0
20240806,114200,581586260,2270,2255,2270,2255,811
20240806,114100,579751305,2255,2260,2260,2255,316
20240806,114000,579038645,2255,2255,2255,2255,215
20240806,113900,578553820,2255,2255,2255,2255,0
20240806,113800,578553820,2255,2255,2255,2255,0
20240806,113700,578553820,2255,2255,2255,2255,0
20240806,113600,578553820,2255,2255,2255,2255,4
20240806,113500,578544800,2255,2255,2255,2255,1
20240806,113400,578542545,2255,2255,2255,2255,0
20240806,113300,578542545,2255,2255,2255,2255,0
20240806,113200,578542545,2255,2255,2255,2255,0
20240806,113100,578542545,2255,2255,2255,2255,0
20240806,113000,578542545,2255,2255,2255,2255,0
20240806,112900,578542545,2255,2255,2255,2255,184
20240806,112800,578127625,2255,2250,2255,2250,516
20240806,112700,576966545,2245,2245,2245,2245,0
20240806,112600,576966545,2245,2240,2245,2240,1294
20240806,112500,574064515,2235,2235,2235,2235,500
20240806,112400,572947015,2235,2235,2235,2235,0
20240806,112300,572947015,2235,2235,2235,2235,0
20240806,112200,572947015,2235,2235,2235,2235,110
20240806,112100,572701165,2240,2240,2240,2240,419
20240806,112000,571762605,2240,2240,2240,2240,0
20240806,111900,571762605,2240,2240,2240,2240,1
20240806,111800,571760365,2250,2250,2250,2250,0
20240806,111700,571760365,2250,2250,2250,2250,386
20240806,111600,570891865,2250,2250,2250,2250,0
20240806,111500,570891865,2250,2250,2250,2250,114
20240806,111400,570635365,2265,2265,2265,2265,0
20240806,111300,570635365,2265,2265,2265,2265,0
20240806,111200,570635365,2265,2265,2265,2265,0
20240806,111100,570635365,2265,2265,2265,2265,0
20240806,111000,570635365,2265,2265,2265,2265,0
20240806,110900,570635365,2265,2245,2265,2245,1001
20240806,110800,568380335,2235,2235,2235,2235,27
20240806,110700,568319990,2235,2235,2235,2235,1
20240806,110600,568317755,2250,2250,2250,2250,0
20240806,110500,568317755,2250,2250,2250,2250,0
20240806,110400,568317755,2250,2250,2250,2250,0
20240806,110300,568317755,2250,2245,2250,2245,1964
20240806,110200,563907325,2230,2230,2230,2230,0
20240806,110100,563907325,2230,2235,2235,2210,6622
20240806,110000,549223100,2235,2235,2235,2235,0
20240806,105900,549223100,2235,2235,2235,2235,0
20240806,105800,549223100,2235,2235,2235,2235,99
20240806,105700,549001835,2250,2250,2250,2250,1
20240806,105600,548999585,2250,2250,2250,2250,21
20240806,105500,548952335,2250,2235,2255,2235,1691
20240806,105400,545148125,2240,2240,2240,2240,411
20240806,105300,544227485,2245,2255,2255,2245,277
20240806,105200,543603830,2255,2250,2255,2250,504
20240806,105100,542467330,2250,2245,2250,2245,567
20240806,105000,541191730,2235,2235,2235,2235,800
20240806,104900,539403730,2245,2245,2245,2245,2
20240806,104800,539399240,2245,2235,2245,2235,536
20240806,104700,538198495,2225,2225,2225,2225,100
20240806,104600,537975995,2225,2225,2225,2225,0
20240806,104500,537975995,2225,2240,2240,2225,383
20240806,104400,537118675,2240,2220,2240,2220,175
20240806,104300,536729615,2225,2225,2225,2225,459
20240806,104200,535708340,2225,2225,2225,2225,45
20240806,104100,535608215,2225,2240,2240,2225,2347
20240806,104000,530367735,2245,2245,2245,2245,0
20240806,103900,530367735,2245,2245,2245,2245,0
20240806,103800,530367735,2245,2245,2245,2245,480
20240806,103700,529290135,2245,2245,2245,2245,0
20240806,103600,529290135,2245,2245,2245,2245,0
20240806,103500,529290135,2245,2245,2245,2245,1585
20240806,103400,525731810,2245,2245,2245,2245,1466
20240806,103300,522440640,2245,2250,2250,2245,21
20240806,103200,522393395,2250,2250,2250,2250,500
20240806,103100,521268395,2250,2250,2250,2250,0
20240806,103000,521268395,2250,2265,2265,2250,1188
20240806,102900,518580960,2270,2270,2270,2270,0
20240806,102800,518580960,2270,2270,2270,2270,0
20240806,102700,518580960,2270,2270,2270,2270,0
20240806,102600,518580960,2270,2270,2270,2270,1
20240806,102500,518578690,2270,2275,2275,2270,257
20240806,102400,517994865,2270,2270,2270,2270,124
20240806,102300,517713385,2270,2270,2270,2270,100
20240806,102200,517486385,2270,2270,2270,2270,0
20240806,102100,517486385,2270,2270,2285,2270,926
20240806,102000,515375335,2270,2270,2270,2270,80
20240806,101900,515193735,2280,2285,2285,2275,469
20240806,101800,514123035,2290,2300,2300,2290,1588
20240806,101700,510483920,2305,2300,2305,2300,102
20240806,101600,510249310,2305,2305,2305,2305,1
20240806,101500,510247005,2300,2300,2300,2300,5
20240806,101400,510235505,2295,2295,2295,2295,0
20240806,101300,510235505,2295,2295,2295,2295,0
20240806,101200,510235505,2295,2295,2295,2295,122
20240806,101100,509955515,2300,2300,2300,2300,150
20240806,101000,509610515,2300,2300,2300,2300,47
20240806,100900,509502415,2300,2300,2300,2300,0
20240806,100800,509502415,2300,2305,2305,2300,2938
20240806,100700,502741315,2305,2310,2310,2305,891
20240806,100600,500685550,2310,2310,2310,2310,626
20240806,100500,499239490,2315,2315,2315,2315,0
20240806,100400,499239490,2315,2315,2315,2315,0
20240806,100300,499239490,2315,2315,2315,2315,237
20240806,100200,498690835,2315,2315,2315,2315,10
20240806,100100,498667685,2315,2310,2315,2310,713
20240806,100000,497019590,2315,2310,2315,2310,368
20240806,095900,496167720,2310,2310,2310,2310,0
20240806,095800,496167720,2310,2315,2315,2310,15
20240806,095700,496133045,2315,2315,2315,2315,256
20240806,095600,495540405,2315,2315,2315,2315,1813
20240806,095500,491343310,2315,2315,2315,2315,577
20240806,095400,490007555,2315,2315,2315,2310,253
20240806,095300,489422110,2315,2315,2320,2315,2500
20240806,095200,483633110,2315,2310,2320,2310,2059
20240806,095100,478865270,2310,2310,2310,2310,947
20240806,095000,476677700,2310,2320,2320,2310,3000
20240806,094900,469745700,2320,2320,2320,2310,700
20240806,094800,468124700,2325,2310,2325,2310,1000
20240806,094700,465807290,2305,2295,2305,2295,542
20240806,094600,464562985,2295,2295,2295,2295,390
20240806,094500,463667935,2295,2285,2295,2285,1901
20240806,094400,459312715,2285,2285,2295,2285,1015
20240806,094300,456988180,2290,2280,2290,2280,2591
20240806,094200,451065890,2275,2275,2275,2275,50
20240806,094100,450952140,2280,2275,2280,2275,666
20240806,094000,449434910,2275,2275,2275,2275,1090
20240806,093900,446955160,2275,2265,2275,2265,17
20240806,093800,446916535,2270,2270,2270,2270,0
20240806,093700,446916535,2270,2270,2270,2270,249
20240806,093600,446351305,2270,2280,2280,2270,53
20240806,093500,446230720,2280,2275,2280,2275,501
20240806,093400,445088445,2275,2280,2280,2275,1203
20240806,093300,442346105,2280,2270,2280,2270,857
20240806,093200,440399565,2270,2265,2270,2250,1346
20240806,093100,437347100,2265,2265,2265,2265,0
20240806,093000,437347100,2265,2250,2265,2230,7136
20240806,092900,421237690,2250,2230,2250,2230,5134
20240806,092800,409691000,2230,2250,2250,2230,1070
20240806,092700,407293750,2250,2250,2250,2245,2250
20240806,092600,402236250,2250,2240,2255,2240,3799
20240806,092500,393701060,2245,2245,2245,2245,501
20240806,092400,392576315,2245,2240,2245,2240,1907
20240806,092300,388298835,2245,2245,2245,2240,749
20240806,092200,386619830,2245,2250,2250,2230,1573
20240806,092100,383098225,2240,2250,2250,2240,1021
20240806,092000,380811075,2255,2240,2255,2240,196
20240806,091900,380369130,2240,2240,2240,2240,114
20240806,091800,380113770,2235,2230,2235,2230,1247
20240806,091700,377327345,2235,2255,2260,2235,3725
20240806,091600,368924015,2250,2220,2250,2220,10077
20240806,091500,346434935,2220,2200,2220,2200,5247
20240806,091400,334816920,2205,2205,2205,2205,25
20240806,091300,334761795,2205,2205,2205,2200,1183
20240806,091200,332156745,2210,2195,2210,2195,4772
20240806,091100,321668615,2170,2155,2190,2155,5576
20240806,091000,309568425,2155,2160,2160,2155,1628
20240806,090900,306057740,2155,2165,2165,2155,1029
20240806,090800,303832630,2150,2185,2185,2150,5976
20240806,090700,290849940,2185,2200,2225,2185,4397
20240806,090600,281204190,2200,2235,2245,2200,7962
20240806,090500,263565090,2240,2205,2245,2205,13247
20240806,090400,234042685,2220,2185,2230,2185,8941
20240806,090300,214243745,2195,2215,2225,2195,7752
20240806,090200,197085025,2215,2215,2215,2215,6321
20240806,090100,183084010,2230,2230,2230,2230,0
20240806,090000,183084010,2230,2040,2230,2040,89571