KissMeData/051160/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193100,828292010,8800,8800,8800,8800,2587
20240806,193000,828292010,8800,8800,8800,8800,0
20240806,192900,828292010,8800,8800,8800,8800,0
20240806,192800,828292010,8800,8800,8800,8800,0
20240806,192700,828292010,8800,8800,8800,8800,0
20240806,192600,828292010,8800,8800,8800,8800,0
20240806,192500,828292010,8800,8800,8800,8800,0
20240806,192400,828292010,8800,8800,8800,8800,0
20240806,192300,828292010,8800,8800,8800,8800,0
20240806,192200,828292010,8800,8800,8800,8800,0
20240806,192100,828292010,8800,8800,8800,8800,0
20240806,192000,828292010,8800,8800,8800,8800,0
20240806,191900,828292010,8800,8800,8800,8800,0
20240806,191800,828292010,8800,8800,8800,8800,0
20240806,191700,828292010,8800,8800,8800,8800,0
20240806,191600,828292010,8800,8800,8800,8800,0
20240806,191500,828292010,8800,8800,8800,8800,0
20240806,191400,828292010,8800,8800,8800,8800,0
20240806,191300,828292010,8800,8800,8800,8800,0
20240806,191200,828292010,8800,8800,8800,8800,0
20240806,191100,828292010,8800,8800,8800,8800,0
20240806,191000,828292010,8800,8800,8800,8800,0
20240806,190900,828292010,8800,8800,8800,8800,0
20240806,190800,828292010,8800,8800,8800,8800,0
20240806,190700,828292010,8800,8800,8800,8800,0
20240806,190600,828292010,8800,8800,8800,8800,0
20240806,190500,828292010,8800,8800,8800,8800,0
20240806,190400,828292010,8800,8800,8800,8800,0
20240806,190300,828292010,8800,8800,8800,8800,0
20240806,190200,828292010,8800,8800,8800,8800,0
20240806,190100,828292010,8800,8800,8800,8800,2587
20240806,190000,828292010,8800,8800,8800,8800,0
20240806,185900,828292010,8800,8800,8800,8800,0
20240806,185800,828292010,8800,8800,8800,8800,0
20240806,185700,828292010,8800,8800,8800,8800,0
20240806,185600,828292010,8800,8800,8800,8800,0
20240806,185500,828292010,8800,8800,8800,8800,0
20240806,185400,828292010,8800,8800,8800,8800,0
20240806,185300,828292010,8800,8800,8800,8800,0
20240806,185200,828292010,8800,8800,8800,8800,0
20240806,185100,828292010,8800,8800,8800,8800,0
20240806,185000,828292010,8800,8800,8800,8800,0
20240806,184900,828292010,8800,8800,8800,8800,0
20240806,184800,828292010,8800,8800,8800,8800,0
20240806,184700,828292010,8800,8800,8800,8800,0
20240806,184600,828292010,8800,8800,8800,8800,0
20240806,184500,828292010,8800,8800,8800,8800,0
20240806,184400,828292010,8800,8800,8800,8800,0
20240806,184300,828292010,8800,8800,8800,8800,0
20240806,184200,828292010,8800,8800,8800,8800,0
20240806,184100,828292010,8800,8800,8800,8800,0
20240806,184000,828292010,8800,8800,8800,8800,0
20240806,183900,828292010,8800,8800,8800,8800,0
20240806,183800,828292010,8800,8800,8800,8800,0
20240806,183700,828292010,8800,8800,8800,8800,0
20240806,183600,828292010,8800,8800,8800,8800,0
20240806,183500,828292010,8800,8800,8800,8800,0
20240806,183400,828292010,8800,8800,8800,8800,0
20240806,183300,828292010,8800,8800,8800,8800,0
20240806,183200,828292010,8800,8800,8800,8800,0
20240806,183100,828292010,8800,8800,8800,8800,2587
20240806,183000,828292010,8800,8800,8800,8800,0
20240806,182900,828292010,8800,8800,8800,8800,0
20240806,182800,828292010,8800,8800,8800,8800,0
20240806,182700,828292010,8800,8800,8800,8800,0
20240806,182600,828292010,8800,8800,8800,8800,0
20240806,182500,828292010,8800,8800,8800,8800,0
20240806,182400,828292010,8800,8800,8800,8800,0
20240806,182300,828292010,8800,8800,8800,8800,0
20240806,182200,828292010,8800,8800,8800,8800,0
20240806,182100,828292010,8800,8800,8800,8800,0
20240806,182000,828292010,8800,8800,8800,8800,0
20240806,181900,828292010,8800,8800,8800,8800,0
20240806,181800,828292010,8800,8800,8800,8800,0
20240806,181700,828292010,8800,8800,8800,8800,0
20240806,181600,828292010,8800,8800,8800,8800,0
20240806,181500,828292010,8800,8800,8800,8800,0
20240806,181400,828292010,8800,8800,8800,8800,0
20240806,181300,828292010,8800,8800,8800,8800,0
20240806,181200,828292010,8800,8800,8800,8800,0
20240806,181100,828292010,8800,8800,8800,8800,0
20240806,181000,828292010,8800,8800,8800,8800,0
20240806,180900,828292010,8800,8800,8800,8800,0
20240806,180800,828292010,8800,8800,8800,8800,0
20240806,180700,828292010,8800,8800,8800,8800,0
20240806,180600,828292010,8800,8800,8800,8800,0
20240806,180500,828292010,8800,8800,8800,8800,0
20240806,180400,828292010,8800,8800,8800,8800,0
20240806,180300,828292010,8800,8800,8800,8800,0
20240806,180200,828292010,8800,8800,8800,8800,0
20240806,180100,828292010,8800,8800,8800,8800,2587
20240806,180000,828292010,8800,8800,8800,8800,0
20240806,175900,828292010,8800,8800,8800,8800,0
20240806,175800,828292010,8800,8800,8800,8800,0
20240806,175700,828292010,8800,8800,8800,8800,0
20240806,175600,828292010,8800,8800,8800,8800,0
20240806,175500,828292010,8800,8800,8800,8800,0
20240806,175400,828292010,8800,8800,8800,8800,0
20240806,175300,828292010,8800,8800,8800,8800,0
20240806,175200,828292010,8800,8800,8800,8800,0
20240806,175100,828292010,8800,8800,8800,8800,0
20240806,175000,828292010,8800,8800,8800,8800,0
20240806,174900,828292010,8800,8800,8800,8800,0
20240806,174800,828292010,8800,8800,8800,8800,0
20240806,174700,828292010,8800,8800,8800,8800,0
20240806,174600,828292010,8800,8800,8800,8800,0
20240806,174500,828292010,8800,8800,8800,8800,0
20240806,174400,828292010,8800,8800,8800,8800,0
20240806,174300,828292010,8800,8800,8800,8800,0
20240806,174200,828292010,8800,8800,8800,8800,0
20240806,174100,828292010,8800,8800,8800,8800,0
20240806,174000,828292010,8800,8800,8800,8800,0
20240806,173900,828292010,8800,8800,8800,8800,0
20240806,173800,828292010,8800,8800,8800,8800,0
20240806,173700,828292010,8800,8800,8800,8800,0
20240806,173600,828292010,8800,8800,8800,8800,0
20240806,173500,828292010,8800,8800,8800,8800,0
20240806,173400,828292010,8800,8800,8800,8800,0
20240806,173300,828292010,8800,8800,8800,8800,0
20240806,173200,828292010,8800,8800,8800,8800,0
20240806,173100,828292010,8800,8800,8800,8800,2587
20240806,173000,828292010,8800,8800,8800,8800,0
20240806,172900,828292010,8800,8800,8800,8800,0
20240806,172800,828292010,8800,8800,8800,8800,0
20240806,172700,828292010,8800,8800,8800,8800,0
20240806,172600,828292010,8800,8800,8800,8800,0
20240806,172500,828292010,8800,8800,8800,8800,0
20240806,172400,828292010,8800,8800,8800,8800,0
20240806,172300,828292010,8800,8800,8800,8800,0
20240806,172200,828292010,8800,8800,8800,8800,0
20240806,172100,828292010,8800,8800,8800,8800,0
20240806,172000,828292010,8800,8800,8800,8800,0
20240806,171900,828292010,8800,8800,8800,8800,0
20240806,171800,828292010,8800,8800,8800,8800,0
20240806,171700,828292010,8800,8800,8800,8800,0
20240806,171600,828292010,8800,8800,8800,8800,0
20240806,171500,828292010,8800,8800,8800,8800,0
20240806,171400,828292010,8800,8800,8800,8800,0
20240806,171300,828292010,8800,8800,8800,8800,0
20240806,171200,828292010,8800,8800,8800,8800,0
20240806,171100,828292010,8800,8800,8800,8800,0
20240806,171000,828292010,8800,8800,8800,8800,0
20240806,170900,828292010,8800,8800,8800,8800,0
20240806,170800,828292010,8800,8800,8800,8800,0
20240806,170700,828292010,8800,8800,8800,8800,0
20240806,170600,828292010,8800,8800,8800,8800,0
20240806,170500,828292010,8800,8800,8800,8800,0
20240806,170400,828292010,8800,8800,8800,8800,0
20240806,170300,828292010,8800,8800,8800,8800,0
20240806,170200,828292010,8800,8800,8800,8800,0
20240806,170100,828292010,8800,8800,8800,8800,2587
20240806,170000,828292010,8800,8800,8800,8800,0
20240806,165900,828292010,8800,8800,8800,8800,0
20240806,165800,828292010,8800,8800,8800,8800,0
20240806,165700,828292010,8800,8800,8800,8800,0
20240806,165600,828292010,8800,8800,8800,8800,0
20240806,165500,828292010,8800,8800,8800,8800,0
20240806,165400,828292010,8800,8800,8800,8800,0
20240806,165300,828292010,8800,8800,8800,8800,0
20240806,165200,828292010,8800,8800,8800,8800,0
20240806,165100,828292010,8800,8800,8800,8800,0
20240806,165000,828292010,8800,8800,8800,8800,0
20240806,164900,828292010,8800,8800,8800,8800,0
20240806,164800,828292010,8800,8800,8800,8800,0
20240806,164700,828292010,8800,8800,8800,8800,0
20240806,164600,828292010,8800,8800,8800,8800,0
20240806,164500,828292010,8800,8800,8800,8800,0
20240806,164400,828292010,8800,8800,8800,8800,0
20240806,164300,828292010,8800,8800,8800,8800,0
20240806,164200,828292010,8800,8800,8800,8800,0
20240806,164100,828292010,8800,8800,8800,8800,0
20240806,164000,828292010,8800,8800,8800,8800,0
20240806,163900,828292010,8800,8800,8800,8800,0
20240806,163800,828292010,8800,8800,8800,8800,0
20240806,163700,828292010,8800,8800,8800,8800,0
20240806,163600,828292010,8800,8800,8800,8800,0
20240806,163500,828292010,8800,8800,8800,8800,0
20240806,163400,828292010,8800,8800,8800,8800,0
20240806,163300,828292010,8800,8800,8800,8800,0
20240806,163200,828292010,8800,8800,8800,8800,0
20240806,163100,828292010,8800,8800,8800,8800,2587
20240806,163000,828292010,8800,8800,8800,8800,0
20240806,162900,828292010,8800,8800,8800,8800,0
20240806,162800,828292010,8800,8800,8800,8800,0
20240806,162700,828292010,8800,8800,8800,8800,0
20240806,162600,828292010,8800,8800,8800,8800,0
20240806,162500,828292010,8800,8800,8800,8800,0
20240806,162400,828292010,8800,8800,8800,8800,0
20240806,162300,828292010,8800,8800,8800,8800,0
20240806,162200,828292010,8800,8800,8800,8800,0
20240806,162100,828292010,8800,8800,8800,8800,0
20240806,162000,828292010,8800,8800,8800,8800,0
20240806,161900,828292010,8800,8800,8800,8800,0
20240806,161800,828292010,8800,8800,8800,8800,0
20240806,161700,828292010,8800,8800,8800,8800,0
20240806,161600,828292010,8800,8800,8800,8800,0
20240806,161500,828292010,8800,8800,8800,8800,0
20240806,161400,828292010,8800,8800,8800,8800,0
20240806,161300,828292010,8800,8800,8800,8800,0
20240806,161200,828292010,8800,8800,8800,8800,0
20240806,161100,828292010,8800,8800,8800,8800,0
20240806,161000,828292010,8800,8800,8800,8800,0
20240806,160900,828292010,8800,8800,8800,8800,0
20240806,160800,828292010,8800,8800,8800,8800,0
20240806,160700,828292010,8800,8800,8800,8800,0
20240806,160600,828292010,8800,8800,8800,8800,0
20240806,160500,828292010,8800,8800,8800,8800,0
20240806,160400,828292010,8800,8800,8800,8800,0
20240806,160300,828292010,8800,8800,8800,8800,0
20240806,160200,828292010,8800,8800,8800,8800,0
20240806,160100,828292010,8800,8800,8800,8800,2587
20240806,160000,828292010,8800,8800,8800,8800,0
20240806,155900,828292010,8800,8800,8800,8800,0
20240806,155800,828292010,8800,8800,8800,8800,0
20240806,155700,828292010,8800,8800,8800,8800,0
20240806,155600,828292010,8800,8800,8800,8800,0
20240806,155500,828292010,8800,8800,8800,8800,0
20240806,155400,828292010,8800,8800,8800,8800,0
20240806,155300,828292010,8800,8800,8800,8800,0
20240806,155200,828292010,8800,8800,8800,8800,0
20240806,155100,828292010,8800,8800,8800,8800,0
20240806,155000,828292010,8800,8800,8800,8800,0
20240806,154900,828292010,8800,8800,8800,8800,0
20240806,154800,828292010,8800,8800,8800,8800,0
20240806,154700,828292010,8800,8800,8800,8800,0
20240806,154600,828292010,8800,8800,8800,8800,0
20240806,154500,828292010,8800,8800,8800,8800,0
20240806,154400,828292010,8800,8800,8800,8800,0
20240806,154300,828292010,8800,8800,8800,8800,0
20240806,154200,828292010,8800,8800,8800,8800,0
20240806,154100,828292010,8800,8800,8800,8800,0
20240806,154000,828292010,8800,8800,8800,8800,0
20240806,153900,828292010,8800,8800,8800,8800,0
20240806,153800,828292010,8800,8800,8800,8800,0
20240806,153700,828292010,8800,8800,8800,8800,0
20240806,153600,828292010,8800,8800,8800,8800,0
20240806,153500,828292010,8800,8800,8800,8800,0
20240806,153400,828292010,8800,8800,8800,8800,0
20240806,153300,828292010,8800,8800,8800,8800,0
20240806,153200,828292010,8800,8800,8800,8800,0
20240806,153100,828292010,8800,8800,8800,8800,2587
20240806,153000,828292010,8800,8800,8800,8800,2587
20240806,152900,805526410,8820,8820,8820,8820,0
20240806,152800,805526410,8820,8820,8820,8820,0
20240806,152700,805526410,8820,8820,8820,8820,0
20240806,152600,805526410,8820,8820,8820,8820,0
20240806,152500,805526410,8820,8820,8820,8820,0
20240806,152400,805526410,8820,8820,8820,8820,0
20240806,152300,805526410,8820,8820,8820,8820,0
20240806,152200,805526410,8820,8820,8820,8820,0
20240806,152100,805526410,8820,8820,8820,8820,0
20240806,152000,805526410,8820,8820,8820,8820,0
20240806,151900,805526410,8820,8780,8840,8780,63
20240806,151800,804972830,8780,8840,8840,8780,414
20240806,151700,801326130,8850,8840,8850,8840,600
20240806,151600,796018630,8850,8850,8850,8850,0
20240806,151500,796018630,8850,8840,8850,8840,558
20240806,151400,791085370,8840,8830,8840,8830,43
20240806,151300,790705280,8830,8830,8830,8800,62
20240806,151200,790159350,8830,8830,8830,8830,57
20240806,151100,789656040,8830,8840,8840,8830,248
20240806,151000,787464210,8840,8820,8840,8820,396
20240806,150900,783968320,8830,8810,8830,8790,2301
20240806,150800,763740970,8810,8810,8810,8810,13
20240806,150700,763626440,8790,8810,8810,8790,555
20240806,150600,758743430,8810,8830,8830,8810,740
20240806,150500,752222930,8830,8830,8830,8830,22
20240806,150400,752028670,8830,8830,8830,8830,0
20240806,150300,752028670,8830,8830,8830,8830,3
20240806,150200,752002180,8830,8830,8830,8830,0
20240806,150100,752002180,8830,8810,8830,8810,57
20240806,150000,751499070,8810,8810,8810,8810,0
20240806,145900,751499070,8810,8840,8840,8810,1118
20240806,145800,741646290,8840,8840,8840,8840,0
20240806,145700,741646290,8840,8840,8840,8840,0
20240806,145600,741646290,8840,8840,8840,8840,0
20240806,145500,741646290,8840,8840,8840,8840,2
20240806,145400,741628610,8810,8820,8820,8810,691
20240806,145300,735539900,8840,8840,8840,8840,0
20240806,145200,735539900,8840,8840,8840,8840,2
20240806,145100,735522220,8840,8840,8840,8840,0
20240806,145000,735522220,8840,8840,8840,8840,0
20240806,144900,735522220,8840,8840,8840,8840,0
20240806,144800,735522220,8840,8840,8840,8840,1
20240806,144700,735513380,8840,8840,8840,8840,0
20240806,144600,735513380,8840,8840,8840,8840,0
20240806,144500,735513380,8840,8840,8840,8840,0
20240806,144400,735513380,8840,8840,8840,8840,1
20240806,144300,735504540,8840,8800,8840,8780,101
20240806,144200,734617570,8870,8820,8870,8820,100
20240806,144100,733735120,8750,8820,8820,8750,317
20240806,144000,730958450,8820,8820,8820,8820,0
20240806,143900,730958450,8820,8820,8820,8820,1
20240806,143800,730949630,8820,8820,8820,8800,24
20240806,143700,730738040,8830,8830,8830,8830,12
20240806,143600,730632080,8830,8830,8830,8830,8
20240806,143500,730561440,8830,8830,8830,8830,303
20240806,143400,727885950,8830,8830,8830,8830,0
20240806,143300,727885950,8830,8830,8830,8830,6
20240806,143200,727832970,8830,8830,8830,8830,1
20240806,143100,727824140,8820,8820,8820,8820,80
20240806,143000,727118540,8830,8850,8850,8830,17
20240806,142900,726968390,8850,8850,8850,8850,0
20240806,142800,726968390,8850,8850,8850,8850,0
20240806,142700,726968390,8850,8850,8850,8850,0
20240806,142600,726968390,8850,8870,8870,8850,701
20240806,142500,720764520,8870,8870,8870,8870,0
20240806,142400,720764520,8870,8870,8870,8870,0
20240806,142300,720764520,8870,8870,8870,8870,0
20240806,142200,720764520,8870,8870,8870,8870,2
20240806,142100,720746780,8870,8870,8870,8870,0
20240806,142000,720746780,8870,8870,8870,8870,10
20240806,141900,720658080,8870,8870,8870,8870,2
20240806,141800,720640340,8870,8870,8870,8870,0
20240806,141700,720640340,8870,8830,8870,8820,1055
20240806,141600,711333390,8850,8850,8850,8850,0
20240806,141500,711333390,8850,8820,8850,8820,3264
20240806,141400,682508880,8820,8820,8820,8820,0
20240806,141300,682508880,8820,8820,8820,8820,3
20240806,141200,682482420,8830,8800,8830,8800,500
20240806,141100,678081970,8800,8770,8800,8770,50
20240806,141000,677642000,8750,8750,8750,8750,1
20240806,140900,677633250,8780,8780,8780,8780,0
20240806,140800,677633250,8780,8740,8800,8730,1303
20240806,140700,666193090,8740,8740,8740,8690,2203
20240806,140600,647008380,8800,8770,8800,8710,3335
20240806,140500,617889260,8770,8770,8790,8760,285
20240806,140400,615391600,8770,8790,8790,8770,140
20240806,140300,614163740,8790,8790,8790,8790,100
20240806,140200,613284740,8790,8790,8790,8790,10
20240806,140100,613196840,8790,8830,8830,8790,20
20240806,140000,613020640,8830,8830,8830,8830,1
20240806,135900,613011810,8830,8790,8830,8790,2
20240806,135800,612994190,8830,8830,8830,8830,0
20240806,135700,612994190,8830,8830,8830,8830,2
20240806,135600,612976530,8840,8840,8840,8840,0
20240806,135500,612976530,8840,8770,8840,8770,220
20240806,135400,611036610,8810,8800,8810,8800,5
20240806,135300,610992600,8810,8810,8810,8810,1
20240806,135200,610983790,8830,8830,8830,8830,0
20240806,135100,610983790,8830,8770,8830,8770,81
20240806,135000,610270420,8770,8770,8770,8770,0
20240806,134900,610270420,8770,8780,8780,8770,600
20240806,134800,605008410,8830,8830,8830,8830,0
20240806,134700,605008410,8830,8780,8830,8780,55
20240806,134600,604523010,8830,8830,8830,8790,57
20240806,134500,604019900,8830,8830,8830,8830,0
20240806,134400,604019900,8830,8830,8830,8830,100
20240806,134300,603136900,8770,8770,8770,8770,0
20240806,134200,603136900,8770,8790,8790,8770,200
20240806,134100,601382550,8790,8790,8790,8790,106
20240806,134000,600450810,8790,8790,8790,8790,0
20240806,133900,600450810,8790,8790,8790,8790,0
20240806,133800,600450810,8790,8790,8790,8790,0
20240806,133700,600450810,8790,8790,8790,8790,0
20240806,133600,600450810,8790,8790,8790,8790,0
20240806,133500,600450810,8790,8800,8800,8790,200
20240806,133400,598692780,8800,8800,8800,8800,10
20240806,133300,598604780,8800,8800,8800,8800,10
20240806,133200,598516780,8840,8840,8840,8840,0
20240806,133100,598516780,8840,8840,8840,8840,1
20240806,133000,598507940,8840,8790,8840,8790,200
20240806,132900,596745300,8840,8790,8840,8770,473
20240806,132800,592584050,8800,8820,8820,8800,47
20240806,132700,592169960,8830,8830,8830,8830,1
20240806,132600,592161130,8830,8830,8830,8830,0
20240806,132500,592161130,8830,8830,8830,8830,0
20240806,132400,592161130,8830,8830,8830,8830,2
20240806,132300,592143470,8830,8840,8840,8820,245
20240806,132200,589982460,8840,8830,8840,8830,702
20240806,132100,583783790,8830,8830,8830,8830,10
20240806,132000,583695490,8830,8830,8830,8830,1
20240806,131900,583686660,8820,8820,8820,8820,0
20240806,131800,583686660,8820,8820,8820,8820,527
20240806,131700,579038520,8820,8820,8820,8820,0
20240806,131600,579038520,8820,8820,8820,8820,7
20240806,131500,578976780,8830,8830,8830,8830,3
20240806,131400,578950290,8830,8830,8830,8830,0
20240806,131300,578950290,8830,8840,8840,8830,22
20240806,131200,578756010,8840,8840,8840,8840,5
20240806,131100,578711810,8830,8830,8830,8830,62
20240806,131000,578164350,8830,8830,8830,8820,46
20240806,130900,577758320,8830,8830,8830,8830,69
20240806,130800,577149050,8830,8830,8830,8830,3
20240806,130700,577122560,8830,8830,8830,8830,0
20240806,130600,577122560,8830,8830,8830,8830,46
20240806,130500,576716380,8830,8820,8840,8820,202
20240806,130400,574934000,8820,8820,8820,8820,0
20240806,130300,574934000,8820,8820,8820,8820,81
20240806,130200,574219580,8750,8750,8750,8750,0
20240806,130100,574219580,8750,8800,8800,8750,180
20240806,130000,572642790,8800,8800,8800,8800,0
20240806,125900,572642790,8800,8800,8800,8800,0
20240806,125800,572642790,8800,8800,8800,8800,0
20240806,125700,572642790,8800,8800,8800,8800,0
20240806,125600,572642790,8800,8800,8800,8800,0
20240806,125500,572642790,8800,8800,8800,8800,20
20240806,125400,572466790,8820,8820,8820,8820,4
20240806,125300,572431510,8820,8800,8820,8800,83
20240806,125200,571701090,8800,8800,8800,8800,1
20240806,125100,571692290,8800,8800,8800,8800,1
20240806,125000,571683490,8800,8800,8800,8800,0
20240806,124900,571683490,8800,8800,8800,8800,0
20240806,124800,571683490,8800,8780,8800,8780,500
20240806,124700,567284790,8780,8780,8780,8780,1
20240806,124600,567276010,8780,8780,8780,8780,0
20240806,124500,567276010,8780,8780,8780,8780,1
20240806,124400,567267230,8780,8780,8780,8780,1
20240806,124300,567258450,8740,8770,8770,8740,2000
20240806,124200,549777950,8780,8780,8780,8780,0
20240806,124100,549777950,8780,8760,8780,8760,101
20240806,124000,548893170,8760,8760,8760,8760,0
20240806,123900,548893170,8760,8770,8780,8760,470
20240806,123800,544770470,8770,8760,8770,8760,411
20240806,123700,541170050,8740,8740,8740,8740,30
20240806,123600,540907850,8740,8740,8740,8740,1
20240806,123500,540899110,8740,8740,8740,8740,10
20240806,123400,540811710,8740,8740,8740,8740,2
20240806,123300,540794230,8760,8760,8760,8760,10
20240806,123200,540706630,8760,8760,8760,8760,2
20240806,123100,540689110,8760,8750,8760,8750,26
20240806,123000,540461410,8760,8760,8760,8760,0
20240806,122900,540461410,8760,8760,8760,8760,1
20240806,122800,540452650,8760,8760,8760,8760,5
20240806,122700,540408850,8760,8760,8760,8760,0
20240806,122600,540408850,8760,8760,8760,8760,0
20240806,122500,540408850,8760,8760,8760,8760,3
20240806,122400,540382570,8780,8780,8780,8780,0
20240806,122300,540382570,8780,8780,8780,8780,0
20240806,122200,540382570,8780,8780,8780,8780,10
20240806,122100,540294770,8780,8780,8780,8780,4
20240806,122000,540259650,8790,8790,8790,8790,0
20240806,121900,540259650,8790,8780,8790,8780,50
20240806,121800,539820550,8720,8740,8740,8720,86
20240806,121700,539069130,8740,8740,8740,8740,0
20240806,121600,539069130,8740,8740,8740,8740,10
20240806,121500,538981730,8740,8740,8740,8740,0
20240806,121400,538981730,8740,8740,8740,8740,1
20240806,121300,538972990,8740,8740,8740,8740,0
20240806,121200,538972990,8740,8740,8740,8740,1
20240806,121100,538964250,8710,8710,8710,8710,0
20240806,121000,538964250,8710,8750,8750,8710,3000
20240806,120900,512820870,8750,8750,8750,8750,0
20240806,120800,512820870,8750,8750,8750,8750,0
20240806,120700,512820870,8750,8750,8750,8750,0
20240806,120600,512820870,8750,8750,8750,8750,0
20240806,120500,512820870,8750,8750,8750,8750,0
20240806,120400,512820870,8750,8750,8750,8750,0
20240806,120300,512820870,8750,8750,8750,8750,0
20240806,120200,512820870,8750,8750,8750,8750,0
20240806,120100,512820870,8750,8750,8750,8750,1
20240806,120000,512812120,8760,8780,8780,8760,359
20240806,115900,509667240,8800,8800,8800,8800,2
20240806,115800,509649640,8810,8810,8810,8810,0
20240806,115700,509649640,8810,8810,8810,8810,0
20240806,115600,509649640,8810,8810,8810,8810,1
20240806,115500,509640830,8810,8810,8810,8810,0
20240806,115400,509640830,8810,8810,8810,8810,2
20240806,115300,509623210,8810,8810,8810,8810,52
20240806,115200,509165090,8810,8810,8810,8810,3
20240806,115100,509138660,8810,8810,8810,8810,1
20240806,115000,509129850,8810,8810,8810,8810,0
20240806,114900,509129850,8810,8810,8810,8810,1
20240806,114800,509121040,8810,8790,8810,8790,988
20240806,114700,500425460,8790,8790,8790,8790,0
20240806,114600,500425460,8790,8790,8790,8790,0
20240806,114500,500425460,8790,8790,8790,8790,1
20240806,114400,500416670,8790,8790,8790,8790,1
20240806,114300,500407880,8790,8790,8790,8790,0
20240806,114200,500407880,8790,8790,8790,8790,5
20240806,114100,500363930,8790,8790,8790,8790,2
20240806,114000,500346350,8790,8790,8790,8790,1
20240806,113900,500337560,8740,8740,8740,8740,0
20240806,113800,500337560,8740,8750,8750,8740,200
20240806,113700,498588370,8750,8750,8750,8750,0
20240806,113600,498588370,8750,8780,8780,8750,102
20240806,113500,497693330,8780,8780,8780,8780,20
20240806,113400,497517730,8790,8790,8790,8790,2
20240806,113300,497500150,8790,8790,8790,8790,0
20240806,113200,497500150,8790,8790,8790,8790,18
20240806,113100,497341930,8790,8790,8790,8790,1
20240806,113000,497333140,8750,8750,8750,8750,0
20240806,112900,497333140,8750,8750,8750,8750,0
20240806,112800,497333140,8750,8750,8750,8750,0
20240806,112700,497333140,8750,8750,8750,8750,0
20240806,112600,497333140,8750,8750,8750,8750,66
20240806,112500,496755640,8720,8720,8720,8720,0
20240806,112400,496755640,8720,8720,8720,8720,0
20240806,112300,496755640,8720,8720,8720,8720,26
20240806,112200,496528920,8710,8710,8710,8710,0
20240806,112100,496528920,8710,8750,8750,8710,1018
20240806,112000,487657650,8750,8750,8750,8750,0
20240806,111900,487657650,8750,8760,8760,8750,24
20240806,111800,487447600,8750,8750,8750,8750,0
20240806,111700,487447600,8750,8750,8750,8750,0
20240806,111600,487447600,8750,8750,8750,8750,0
20240806,111500,487447600,8750,8750,8750,8750,0
20240806,111400,487447600,8750,8750,8750,8750,0
20240806,111300,487447600,8750,8760,8760,8750,69
20240806,111200,486843450,8750,8760,8760,8750,83
20240806,111100,486117150,8750,8750,8750,8750,0
20240806,111000,486117150,8750,8750,8750,8750,0
20240806,110900,486117150,8750,8750,8750,8750,0
20240806,110800,486117150,8750,8750,8750,8750,0
20240806,110700,486117150,8750,8750,8750,8750,0
20240806,110600,486117150,8750,8780,8780,8750,500
20240806,110500,481740640,8780,8780,8780,8780,0
20240806,110400,481740640,8780,8780,8780,8780,11
20240806,110300,481644060,8790,8790,8790,8790,35
20240806,110200,481336410,8790,8790,8790,8790,113
20240806,110100,480343140,8820,8820,8820,8820,1
20240806,110000,480334320,8780,8780,8780,8780,0
20240806,105900,480334320,8780,8780,8780,8780,0
20240806,105800,480334320,8780,8780,8780,8780,150
20240806,105700,479017320,8780,8780,8780,8780,2
20240806,105600,478999760,8780,8780,8780,8780,0
20240806,105500,478999760,8780,8780,8780,8780,1
20240806,105400,478990980,8780,8780,8780,8780,1
20240806,105300,478982200,8780,8780,8780,8780,100
20240806,105200,478104200,8830,8830,8830,8830,1
20240806,105100,478095370,8830,8770,8830,8770,140
20240806,105000,476867120,8720,8720,8720,8720,0
20240806,104900,476867120,8720,8720,8720,8720,50
20240806,104800,476431120,8720,8740,8740,8720,330
20240806,104700,473551520,8770,8770,8770,8770,1
20240806,104600,473542750,8720,8720,8720,8720,0
20240806,104500,473542750,8720,8730,8730,8720,1018
20240806,104400,464665780,8710,8730,8730,8710,50
20240806,104300,464229730,8730,8730,8730,8730,0
20240806,104200,464229730,8730,8730,8730,8730,0
20240806,104100,464229730,8730,8760,8760,8730,3907
20240806,104000,430070620,8780,8780,8790,8770,265
20240806,103900,427745910,8790,8800,8800,8790,142
20240806,103800,426497480,8800,8800,8800,8800,0
20240806,103700,426497480,8800,8800,8800,8800,0
20240806,103600,426497480,8800,8800,8800,8800,0
20240806,103500,426497480,8800,8800,8800,8800,0
20240806,103400,426497480,8800,8800,8800,8800,1
20240806,103300,426488680,8800,8800,8800,8800,0
20240806,103200,426488680,8800,8800,8800,8800,11
20240806,103100,426391880,8790,8790,8790,8790,362
20240806,103000,423209900,8790,8800,8800,8790,1294
20240806,102900,411831970,8810,8810,8810,8810,60
20240806,102800,411303370,8810,8810,8810,8810,0
20240806,102700,411303370,8810,8810,8810,8810,0
20240806,102600,411303370,8810,8810,8810,8810,1
20240806,102500,411294560,8800,8820,8820,8800,103
20240806,102400,410388010,8800,8820,8820,8800,333
20240806,102300,407455750,8820,8840,8840,8820,515
20240806,102200,402913260,8850,8860,8860,8850,304
20240806,102100,400220990,8860,8870,8870,8860,50
20240806,102000,399777980,8870,8870,8870,8870,27
20240806,101900,399538490,8870,8870,8870,8870,235
20240806,101800,397454040,8870,8890,8890,8870,1150
20240806,101700,387237510,8900,8940,8940,8900,55
20240806,101600,386747930,8940,8940,8940,8940,0
20240806,101500,386747930,8940,8940,8940,8940,10
20240806,101400,386658530,8940,8940,8940,8940,10
20240806,101300,386569130,8940,8940,8940,8940,1
20240806,101200,386560190,8940,8900,8940,8900,45
20240806,101100,386158690,8900,8900,8900,8900,18
20240806,101000,385998490,8920,8920,8920,8920,0
20240806,100900,385998490,8920,8920,8920,8920,12
20240806,100800,385891450,8920,8920,8920,8920,20
20240806,100700,385713050,8930,8940,8940,8930,29
20240806,100600,385454070,8960,8960,8960,8960,3
20240806,100500,385427190,8960,8960,8960,8960,0
20240806,100400,385427190,8960,8960,8960,8960,133
20240806,100300,384235510,8960,8960,8960,8960,1
20240806,100200,384226550,8950,8950,8950,8950,2
20240806,100100,384208650,8950,8950,8950,8950,0
20240806,100000,384208650,8950,8960,8970,8950,1173
20240806,095900,373709070,8950,8950,8950,8950,27
20240806,095800,373467420,8950,8950,8950,8950,2
20240806,095700,373449520,8950,8950,8950,8950,0
20240806,095600,373449520,8950,8950,8950,8950,0
20240806,095500,373449520,8950,8950,8950,8950,5
20240806,095400,373404770,8950,8970,8970,8950,4
20240806,095300,373368930,8970,8870,8970,8870,54
20240806,095200,372886750,8960,8960,8960,8960,0
20240806,095100,372886750,8960,8900,8960,8880,1270
20240806,095000,361595780,8900,8880,8900,8880,112
20240806,094900,360601180,8900,8900,8900,8900,2
20240806,094800,360583380,8900,8900,8900,8900,0
20240806,094700,360583380,8900,8880,8900,8880,179
20240806,094600,358992440,8890,8890,8890,8890,2
20240806,094500,358974660,8900,8900,8900,8900,157
20240806,094400,357577360,8900,8890,8900,8890,74
20240806,094300,356919390,8900,8850,8900,8850,383
20240806,094200,353511550,8850,8850,8850,8850,0
20240806,094100,353511550,8850,8850,8850,8850,252
20240806,094000,351281350,8820,8950,8950,8820,3256
20240806,093900,322521480,8870,8900,8900,8850,1406
20240806,093800,310020000,8960,8960,8960,8960,1
20240806,093700,310011040,8910,8910,8910,8910,10
20240806,093600,309921940,8970,8950,8970,8950,1140
20240806,093500,299718870,8950,8950,8950,8950,1
20240806,093400,299709920,8900,8950,8950,8900,502
20240806,093300,295242020,8900,8880,8900,8880,757
20240806,093200,288511200,8880,8880,8880,8880,0
20240806,093100,288511200,8880,8880,8880,8880,102
20240806,093000,287605440,8840,8840,8840,8840,200
20240806,092900,285837440,8840,8840,8840,8840,377
20240806,092800,282504760,8850,8880,8900,8850,747
20240806,092700,275884460,8880,8910,8940,8880,813
20240806,092600,268638590,8910,8910,8910,8860,202
20240806,092500,266848770,8910,8840,8910,8840,323
20240806,092400,263988910,8840,8840,8840,8840,200
20240806,092300,262220910,8840,8840,8840,8840,200
20240806,092200,260452910,8860,8890,8910,8860,3562
20240806,092100,228798780,8890,8870,8920,8860,953
20240806,092000,220340390,8880,8830,8880,8830,211
20240806,091900,218476870,8820,8880,8880,8820,737
20240806,091800,211957270,8880,8870,8880,8870,907
20240806,091700,203912130,8880,8850,8910,8850,336
20240806,091600,200934420,8890,8830,8890,8830,534
20240806,091500,196199610,8880,8810,8880,8810,211
20240806,091400,194339930,8890,8800,8890,8800,7
20240806,091300,194278150,8880,8870,8880,8800,1777
20240806,091200,178529060,8800,8880,8880,8800,244
20240806,091100,176378340,8880,8760,8920,8760,677
20240806,091000,170403840,8760,8920,8920,8760,14
20240806,090900,170280240,8740,8760,8760,8740,1247
20240806,090800,159379810,8730,8760,8760,8710,534
20240806,090700,154721200,8730,8840,8840,8730,794
20240806,090600,147753850,8950,9010,9010,8850,4339
20240806,090500,109011440,9010,9020,9020,8950,248
20240806,090400,106788860,9010,8920,9010,8920,758
20240806,090300,99998140,8910,8920,8920,8770,1042
20240806,090200,90805240,8910,8750,8910,8750,1180
20240806,090100,80335520,8870,8710,8890,8710,1131
20240806,090000,70355580,8700,8650,8700,8650,8068