KissMeData/058110/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193700,1196436005,2415,2415,2415,2415,5026
20240806,193600,1196436005,2415,2415,2415,2415,0
20240806,193500,1196436005,2415,2415,2415,2415,0
20240806,193400,1196436005,2415,2415,2415,2415,0
20240806,193300,1196436005,2415,2415,2415,2415,0
20240806,193200,1196436005,2415,2415,2415,2415,0
20240806,193100,1196436005,2415,2415,2415,2415,0
20240806,193000,1196436005,2415,2415,2415,2415,0
20240806,192900,1196436005,2415,2415,2415,2415,0
20240806,192800,1196436005,2415,2415,2415,2415,0
20240806,192700,1196436005,2415,2415,2415,2415,0
20240806,192600,1196436005,2415,2415,2415,2415,0
20240806,192500,1196436005,2415,2415,2415,2415,0
20240806,192400,1196436005,2415,2415,2415,2415,0
20240806,192300,1196436005,2415,2415,2415,2415,0
20240806,192200,1196436005,2415,2415,2415,2415,0
20240806,192100,1196436005,2415,2415,2415,2415,0
20240806,192000,1196436005,2415,2415,2415,2415,0
20240806,191900,1196436005,2415,2415,2415,2415,0
20240806,191800,1196436005,2415,2415,2415,2415,0
20240806,191700,1196436005,2415,2415,2415,2415,0
20240806,191600,1196436005,2415,2415,2415,2415,0
20240806,191500,1196436005,2415,2415,2415,2415,0
20240806,191400,1196436005,2415,2415,2415,2415,0
20240806,191300,1196436005,2415,2415,2415,2415,0
20240806,191200,1196436005,2415,2415,2415,2415,0
20240806,191100,1196436005,2415,2415,2415,2415,0
20240806,191000,1196436005,2415,2415,2415,2415,0
20240806,190900,1196436005,2415,2415,2415,2415,0
20240806,190800,1196436005,2415,2415,2415,2415,0
20240806,190700,1196436005,2415,2415,2415,2415,5026
20240806,190600,1196436005,2415,2415,2415,2415,0
20240806,190500,1196436005,2415,2415,2415,2415,0
20240806,190400,1196436005,2415,2415,2415,2415,0
20240806,190300,1196436005,2415,2415,2415,2415,0
20240806,190200,1196436005,2415,2415,2415,2415,0
20240806,190100,1196436005,2415,2415,2415,2415,0
20240806,190000,1196436005,2415,2415,2415,2415,0
20240806,185900,1196436005,2415,2415,2415,2415,0
20240806,185800,1196436005,2415,2415,2415,2415,0
20240806,185700,1196436005,2415,2415,2415,2415,0
20240806,185600,1196436005,2415,2415,2415,2415,0
20240806,185500,1196436005,2415,2415,2415,2415,0
20240806,185400,1196436005,2415,2415,2415,2415,0
20240806,185300,1196436005,2415,2415,2415,2415,0
20240806,185200,1196436005,2415,2415,2415,2415,0
20240806,185100,1196436005,2415,2415,2415,2415,0
20240806,185000,1196436005,2415,2415,2415,2415,0
20240806,184900,1196436005,2415,2415,2415,2415,0
20240806,184800,1196436005,2415,2415,2415,2415,0
20240806,184700,1196436005,2415,2415,2415,2415,0
20240806,184600,1196436005,2415,2415,2415,2415,0
20240806,184500,1196436005,2415,2415,2415,2415,0
20240806,184400,1196436005,2415,2415,2415,2415,0
20240806,184300,1196436005,2415,2415,2415,2415,0
20240806,184200,1196436005,2415,2415,2415,2415,0
20240806,184100,1196436005,2415,2415,2415,2415,0
20240806,184000,1196436005,2415,2415,2415,2415,0
20240806,183900,1196436005,2415,2415,2415,2415,0
20240806,183800,1196436005,2415,2415,2415,2415,0
20240806,183700,1196436005,2415,2415,2415,2415,5026
20240806,183600,1196436005,2415,2415,2415,2415,0
20240806,183500,1196436005,2415,2415,2415,2415,0
20240806,183400,1196436005,2415,2415,2415,2415,0
20240806,183300,1196436005,2415,2415,2415,2415,0
20240806,183200,1196436005,2415,2415,2415,2415,0
20240806,183100,1196436005,2415,2415,2415,2415,0
20240806,183000,1196436005,2415,2415,2415,2415,0
20240806,182900,1196436005,2415,2415,2415,2415,0
20240806,182800,1196436005,2415,2415,2415,2415,0
20240806,182700,1196436005,2415,2415,2415,2415,0
20240806,182600,1196436005,2415,2415,2415,2415,0
20240806,182500,1196436005,2415,2415,2415,2415,0
20240806,182400,1196436005,2415,2415,2415,2415,0
20240806,182300,1196436005,2415,2415,2415,2415,0
20240806,182200,1196436005,2415,2415,2415,2415,0
20240806,182100,1196436005,2415,2415,2415,2415,0
20240806,182000,1196436005,2415,2415,2415,2415,0
20240806,181900,1196436005,2415,2415,2415,2415,0
20240806,181800,1196436005,2415,2415,2415,2415,0
20240806,181700,1196436005,2415,2415,2415,2415,0
20240806,181600,1196436005,2415,2415,2415,2415,0
20240806,181500,1196436005,2415,2415,2415,2415,0
20240806,181400,1196436005,2415,2415,2415,2415,0
20240806,181300,1196436005,2415,2415,2415,2415,0
20240806,181200,1196436005,2415,2415,2415,2415,0
20240806,181100,1196436005,2415,2415,2415,2415,0
20240806,181000,1196436005,2415,2415,2415,2415,0
20240806,180900,1196436005,2415,2415,2415,2415,0
20240806,180800,1196436005,2415,2415,2415,2415,0
20240806,180700,1196436005,2415,2415,2415,2415,5026
20240806,180600,1196436005,2415,2415,2415,2415,0
20240806,180500,1196436005,2415,2415,2415,2415,0
20240806,180400,1196436005,2415,2415,2415,2415,0
20240806,180300,1196436005,2415,2415,2415,2415,0
20240806,180200,1196436005,2415,2415,2415,2415,0
20240806,180100,1196436005,2415,2415,2415,2415,0
20240806,180000,1196436005,2415,2415,2415,2415,0
20240806,175900,1196436005,2415,2415,2415,2415,0
20240806,175800,1196436005,2415,2415,2415,2415,0
20240806,175700,1196436005,2415,2415,2415,2415,0
20240806,175600,1196436005,2415,2415,2415,2415,0
20240806,175500,1196436005,2415,2415,2415,2415,0
20240806,175400,1196436005,2415,2415,2415,2415,0
20240806,175300,1196436005,2415,2415,2415,2415,0
20240806,175200,1196436005,2415,2415,2415,2415,0
20240806,175100,1196436005,2415,2415,2415,2415,0
20240806,175000,1196436005,2415,2415,2415,2415,0
20240806,174900,1196436005,2415,2415,2415,2415,0
20240806,174800,1196436005,2415,2415,2415,2415,0
20240806,174700,1196436005,2415,2415,2415,2415,0
20240806,174600,1196436005,2415,2415,2415,2415,0
20240806,174500,1196436005,2415,2415,2415,2415,0
20240806,174400,1196436005,2415,2415,2415,2415,0
20240806,174300,1196436005,2415,2415,2415,2415,0
20240806,174200,1196436005,2415,2415,2415,2415,0
20240806,174100,1196436005,2415,2415,2415,2415,0
20240806,174000,1196436005,2415,2415,2415,2415,0
20240806,173900,1196436005,2415,2415,2415,2415,0
20240806,173800,1196436005,2415,2415,2415,2415,0
20240806,173700,1196436005,2415,2415,2415,2415,5026
20240806,173600,1196436005,2415,2415,2415,2415,0
20240806,173500,1196436005,2415,2415,2415,2415,0
20240806,173400,1196436005,2415,2415,2415,2415,0
20240806,173300,1196436005,2415,2415,2415,2415,0
20240806,173200,1196436005,2415,2415,2415,2415,0
20240806,173100,1196436005,2415,2415,2415,2415,0
20240806,173000,1196436005,2415,2415,2415,2415,0
20240806,172900,1196436005,2415,2415,2415,2415,0
20240806,172800,1196436005,2415,2415,2415,2415,0
20240806,172700,1196436005,2415,2415,2415,2415,0
20240806,172600,1196436005,2415,2415,2415,2415,0
20240806,172500,1196436005,2415,2415,2415,2415,0
20240806,172400,1196436005,2415,2415,2415,2415,0
20240806,172300,1196436005,2415,2415,2415,2415,0
20240806,172200,1196436005,2415,2415,2415,2415,0
20240806,172100,1196436005,2415,2415,2415,2415,0
20240806,172000,1196436005,2415,2415,2415,2415,0
20240806,171900,1196436005,2415,2415,2415,2415,0
20240806,171800,1196436005,2415,2415,2415,2415,0
20240806,171700,1196436005,2415,2415,2415,2415,0
20240806,171600,1196436005,2415,2415,2415,2415,0
20240806,171500,1196436005,2415,2415,2415,2415,0
20240806,171400,1196436005,2415,2415,2415,2415,0
20240806,171300,1196436005,2415,2415,2415,2415,0
20240806,171200,1196436005,2415,2415,2415,2415,0
20240806,171100,1196436005,2415,2415,2415,2415,0
20240806,171000,1196436005,2415,2415,2415,2415,0
20240806,170900,1196436005,2415,2415,2415,2415,0
20240806,170800,1196436005,2415,2415,2415,2415,0
20240806,170700,1196436005,2415,2415,2415,2415,5026
20240806,170600,1196436005,2415,2415,2415,2415,0
20240806,170500,1196436005,2415,2415,2415,2415,0
20240806,170400,1196436005,2415,2415,2415,2415,0
20240806,170300,1196436005,2415,2415,2415,2415,0
20240806,170200,1196436005,2415,2415,2415,2415,0
20240806,170100,1196436005,2415,2415,2415,2415,0
20240806,170000,1196436005,2415,2415,2415,2415,0
20240806,165900,1196436005,2415,2415,2415,2415,0
20240806,165800,1196436005,2415,2415,2415,2415,0
20240806,165700,1196436005,2415,2415,2415,2415,0
20240806,165600,1196436005,2415,2415,2415,2415,0
20240806,165500,1196436005,2415,2415,2415,2415,0
20240806,165400,1196436005,2415,2415,2415,2415,0
20240806,165300,1196436005,2415,2415,2415,2415,0
20240806,165200,1196436005,2415,2415,2415,2415,0
20240806,165100,1196436005,2415,2415,2415,2415,0
20240806,165000,1196436005,2415,2415,2415,2415,0
20240806,164900,1196436005,2415,2415,2415,2415,0
20240806,164800,1196436005,2415,2415,2415,2415,0
20240806,164700,1196436005,2415,2415,2415,2415,0
20240806,164600,1196436005,2415,2415,2415,2415,0
20240806,164500,1196436005,2415,2415,2415,2415,0
20240806,164400,1196436005,2415,2415,2415,2415,0
20240806,164300,1196436005,2415,2415,2415,2415,0
20240806,164200,1196436005,2415,2415,2415,2415,0
20240806,164100,1196436005,2415,2415,2415,2415,0
20240806,164000,1196436005,2415,2415,2415,2415,0
20240806,163900,1196436005,2415,2415,2415,2415,0
20240806,163800,1196436005,2415,2415,2415,2415,0
20240806,163700,1196436005,2415,2415,2415,2415,5026
20240806,163600,1196436005,2415,2415,2415,2415,0
20240806,163500,1196436005,2415,2415,2415,2415,0
20240806,163400,1196436005,2415,2415,2415,2415,0
20240806,163300,1196436005,2415,2415,2415,2415,0
20240806,163200,1196436005,2415,2415,2415,2415,0
20240806,163100,1196436005,2415,2415,2415,2415,0
20240806,163000,1196436005,2415,2415,2415,2415,0
20240806,162900,1196436005,2415,2415,2415,2415,0
20240806,162800,1196436005,2415,2415,2415,2415,0
20240806,162700,1196436005,2415,2415,2415,2415,0
20240806,162600,1196436005,2415,2415,2415,2415,0
20240806,162500,1196436005,2415,2415,2415,2415,0
20240806,162400,1196436005,2415,2415,2415,2415,0
20240806,162300,1196436005,2415,2415,2415,2415,0
20240806,162200,1196436005,2415,2415,2415,2415,0
20240806,162100,1196436005,2415,2415,2415,2415,0
20240806,162000,1196436005,2415,2415,2415,2415,0
20240806,161900,1196436005,2415,2415,2415,2415,0
20240806,161800,1196436005,2415,2415,2415,2415,0
20240806,161700,1196436005,2415,2415,2415,2415,0
20240806,161600,1196436005,2415,2415,2415,2415,0
20240806,161500,1196436005,2415,2415,2415,2415,0
20240806,161400,1196436005,2415,2415,2415,2415,0
20240806,161300,1196436005,2415,2415,2415,2415,0
20240806,161200,1196436005,2415,2415,2415,2415,0
20240806,161100,1196436005,2415,2415,2415,2415,0
20240806,161000,1196436005,2415,2415,2415,2415,0
20240806,160900,1196436005,2415,2415,2415,2415,0
20240806,160800,1196436005,2415,2415,2415,2415,0
20240806,160700,1196436005,2415,2415,2415,2415,5026
20240806,160600,1196436005,2415,2415,2415,2415,0
20240806,160500,1196436005,2415,2415,2415,2415,0
20240806,160400,1196436005,2415,2415,2415,2415,0
20240806,160300,1196436005,2415,2415,2415,2415,0
20240806,160200,1196436005,2415,2415,2415,2415,0
20240806,160100,1196436005,2415,2415,2415,2415,0
20240806,160000,1196436005,2415,2415,2415,2415,0
20240806,155900,1196436005,2415,2415,2415,2415,0
20240806,155800,1196436005,2415,2415,2415,2415,0
20240806,155700,1196436005,2415,2415,2415,2415,0
20240806,155600,1196436005,2415,2415,2415,2415,0
20240806,155500,1196436005,2415,2415,2415,2415,0
20240806,155400,1196436005,2415,2415,2415,2415,0
20240806,155300,1196436005,2415,2415,2415,2415,0
20240806,155200,1196436005,2415,2415,2415,2415,0
20240806,155100,1196436005,2415,2415,2415,2415,0
20240806,155000,1196436005,2415,2415,2415,2415,0
20240806,154900,1196436005,2415,2415,2415,2415,0
20240806,154800,1196436005,2415,2415,2415,2415,0
20240806,154700,1196436005,2415,2415,2415,2415,0
20240806,154600,1196436005,2415,2415,2415,2415,0
20240806,154500,1196436005,2415,2415,2415,2415,0
20240806,154400,1196436005,2415,2415,2415,2415,0
20240806,154300,1196436005,2415,2415,2415,2415,0
20240806,154200,1196436005,2415,2415,2415,2415,0
20240806,154100,1196436005,2415,2415,2415,2415,0
20240806,154000,1196436005,2415,2415,2415,2415,0
20240806,153900,1196436005,2415,2415,2415,2415,0
20240806,153800,1196436005,2415,2415,2415,2415,0
20240806,153700,1196436005,2415,2415,2415,2415,5026
20240806,153600,1196436005,2415,2415,2415,2415,0
20240806,153500,1196436005,2415,2415,2415,2415,0
20240806,153400,1196436005,2415,2415,2415,2415,0
20240806,153300,1196436005,2415,2415,2415,2415,0
20240806,153200,1196436005,2415,2415,2415,2415,0
20240806,153100,1196436005,2415,2415,2415,2415,0
20240806,153000,1196436005,2415,2415,2415,2415,5026
20240806,152900,1184298215,2435,2435,2435,2435,0
20240806,152800,1184298215,2435,2435,2435,2435,0
20240806,152700,1184298215,2435,2435,2435,2435,0
20240806,152600,1184298215,2435,2435,2435,2435,0
20240806,152500,1184298215,2435,2435,2435,2435,0
20240806,152400,1184298215,2435,2435,2435,2435,0
20240806,152300,1184298215,2435,2435,2435,2435,0
20240806,152200,1184298215,2435,2435,2435,2435,0
20240806,152100,1184298215,2435,2435,2435,2435,0
20240806,152000,1184298215,2435,2435,2435,2435,0
20240806,151900,1184298215,2435,2390,2435,2390,400
20240806,151800,1183329215,2390,2415,2415,2390,5970
20240806,151700,1169003595,2415,2425,2430,2415,4037
20240806,151600,1159228495,2425,2435,2435,2425,225
20240806,151500,1158682140,2435,2425,2435,2420,3529
20240806,151400,1150124395,2425,2430,2430,2425,1764
20240806,151300,1145846645,2435,2435,2435,2435,1
20240806,151200,1145844210,2425,2420,2440,2420,586
20240806,151100,1144423245,2440,2415,2440,2415,248
20240806,151000,1143818175,2420,2415,2445,2415,448
20240806,150900,1142734470,2445,2420,2455,2420,12049
20240806,150800,1113263180,2440,2415,2440,2415,10020
20240806,150700,1088827680,2415,2415,2415,2415,3022
20240806,150600,1081529550,2435,2435,2435,2435,0
20240806,150500,1081529550,2435,2435,2435,2435,1
20240806,150400,1081527115,2435,2410,2435,2405,4394
20240806,150300,1070891845,2410,2415,2415,2410,5002
20240806,150200,1058826460,2415,2440,2440,2415,5624
20240806,150100,1045227390,2440,2440,2440,2440,0
20240806,150000,1045227390,2440,2420,2440,2420,504
20240806,145900,1044007630,2425,2425,2425,2425,110
20240806,145800,1043740880,2425,2440,2440,2425,101
20240806,145700,1043495940,2420,2440,2440,2420,9
20240806,145600,1043474085,2420,2420,2420,2420,1587
20240806,145500,1039633545,2420,2410,2420,2410,2361
20240806,145400,1033922425,2405,2405,2405,2405,3435
20240806,145300,1025661250,2405,2415,2415,2400,6781
20240806,145200,1009341680,2420,2435,2435,2420,19061
20240806,145100,963101875,2430,2440,2440,2430,4106
20240806,145000,953109635,2440,2445,2445,2440,1561
20240806,144900,949292995,2445,2445,2445,2445,4712
20240806,144800,937772155,2445,2445,2445,2445,9383
20240806,144700,914830720,2445,2445,2445,2445,7427
20240806,144600,896671705,2445,2460,2460,2445,1668
20240806,144500,892588650,2455,2455,2455,2455,100
20240806,144400,892343150,2450,2450,2450,2450,2567
20240806,144300,886054000,2450,2450,2450,2450,0
20240806,144200,886054000,2450,2450,2450,2450,1055
20240806,144100,883469250,2460,2460,2460,2460,0
20240806,144000,883469250,2460,2460,2460,2460,160
20240806,143900,883075650,2450,2450,2450,2450,3
20240806,143800,883068300,2460,2460,2460,2460,1
20240806,143700,883065840,2460,2450,2460,2450,101
20240806,143600,882818380,2460,2460,2460,2460,0
20240806,143500,882818380,2460,2460,2460,2460,1
20240806,143400,882815920,2460,2460,2460,2460,0
20240806,143300,882815920,2460,2460,2460,2460,20
20240806,143200,882766720,2460,2460,2460,2460,11
20240806,143100,882739660,2460,2460,2460,2460,410
20240806,143000,881731060,2460,2460,2460,2460,155
20240806,142900,881349760,2460,2450,2460,2450,364
20240806,142800,880457950,2450,2450,2450,2450,136
20240806,142700,880124750,2440,2440,2440,2440,0
20240806,142600,880124750,2440,2440,2440,2440,176
20240806,142500,879695310,2450,2450,2450,2450,0
20240806,142400,879695310,2450,2450,2450,2450,0
20240806,142300,879695310,2450,2450,2450,2450,401
20240806,142200,878712860,2450,2450,2450,2440,766
20240806,142100,876841090,2450,2450,2450,2450,0
20240806,142000,876841090,2450,2450,2450,2450,60
20240806,141900,876694090,2450,2440,2450,2440,20
20240806,141800,876645280,2440,2440,2445,2440,129
20240806,141700,876330515,2435,2435,2435,2435,30
20240806,141600,876257465,2435,2435,2435,2435,29
20240806,141500,876186850,2435,2440,2440,2435,1295
20240806,141400,873032100,2440,2435,2440,2435,120
20240806,141300,872739310,2435,2440,2440,2435,1000
20240806,141200,870300760,2440,2455,2460,2440,26
20240806,141100,870236955,2455,2450,2455,2450,72
20240806,141000,870060550,2450,2450,2450,2450,0
20240806,140900,870060550,2450,2450,2450,2450,0
20240806,140800,870060550,2450,2450,2450,2450,1
20240806,140700,870058100,2440,2445,2450,2435,2635
20240806,140600,863620230,2445,2455,2455,2445,4391
20240806,140500,852847315,2455,2460,2460,2455,590
20240806,140400,851397550,2460,2460,2460,2460,237
20240806,140300,850814530,2470,2470,2470,2470,12
20240806,140200,850784890,2455,2455,2455,2455,1
20240806,140100,850782435,2455,2455,2455,2455,2
20240806,140000,850777525,2475,2475,2475,2475,0
20240806,135900,850777525,2475,2475,2475,2475,3
20240806,135800,850770100,2475,2455,2475,2455,145
20240806,135700,850411245,2475,2475,2475,2475,0
20240806,135600,850411245,2475,2475,2475,2475,999
20240806,135500,847938720,2475,2460,2475,2460,2
20240806,135400,847933785,2475,2475,2475,2475,1533
20240806,135300,844139610,2475,2470,2475,2470,1467
20240806,135200,840511120,2470,2455,2470,2450,1447
20240806,135100,836949425,2465,2465,2465,2465,0
20240806,135000,836949425,2465,2465,2465,2465,0
20240806,134900,836949425,2465,2465,2465,2465,1
20240806,134800,836946960,2450,2455,2465,2450,26
20240806,134700,836883170,2455,2455,2455,2455,53
20240806,134600,836753055,2470,2470,2470,2470,0
20240806,134500,836753055,2470,2455,2470,2455,112
20240806,134400,836476580,2455,2455,2455,2455,19
20240806,134300,836429935,2450,2460,2460,2450,1088
20240806,134200,833753995,2460,2460,2460,2460,0
20240806,134100,833753995,2460,2460,2460,2460,0
20240806,134000,833753995,2460,2455,2460,2455,26
20240806,133900,833690160,2455,2455,2455,2455,47
20240806,133800,833574775,2455,2455,2455,2455,30
20240806,133700,833501125,2455,2455,2455,2455,168
20240806,133600,833088685,2460,2460,2460,2460,323
20240806,133500,832294105,2465,2465,2465,2465,2150
20240806,133400,826994355,2470,2470,2470,2470,2177
20240806,133300,821617165,2480,2480,2480,2480,11
20240806,133200,821589885,2480,2480,2480,2480,1
20240806,133100,821587405,2470,2470,2470,2470,23
20240806,133000,821530595,2470,2470,2470,2470,313
20240806,132900,820757485,2470,2480,2480,2470,151
20240806,132800,820383175,2470,2470,2470,2470,130
20240806,132700,820062075,2475,2480,2480,2475,250
20240806,132600,819443075,2475,2475,2475,2475,50
20240806,132500,819319325,2480,2480,2480,2480,10
20240806,132400,819294525,2480,2480,2480,2480,1005
20240806,132300,816802125,2480,2480,2480,2480,0
20240806,132200,816802125,2480,2480,2480,2480,0
20240806,132100,816802125,2480,2480,2480,2480,0
20240806,132000,816802125,2480,2480,2480,2480,0
20240806,131900,816802125,2480,2480,2480,2480,0
20240806,131800,816802125,2480,2480,2480,2480,0
20240806,131700,816802125,2480,2480,2480,2480,4
20240806,131600,816792205,2480,2480,2480,2480,2
20240806,131500,816787245,2480,2470,2480,2470,1351
20240806,131400,813441765,2470,2470,2470,2470,0
20240806,131300,813441765,2470,2470,2470,2470,0
20240806,131200,813441765,2470,2480,2480,2470,503
20240806,131100,812194355,2475,2475,2475,2475,369
20240806,131000,811281080,2475,2475,2475,2475,0
20240806,130900,811281080,2475,2470,2475,2470,368
20240806,130800,810371280,2470,2470,2470,2470,100
20240806,130700,810124280,2455,2455,2455,2455,0
20240806,130600,810124280,2455,2455,2455,2455,0
20240806,130500,810124280,2455,2455,2455,2455,0
20240806,130400,810124280,2455,2455,2455,2455,186
20240806,130300,809667650,2470,2470,2470,2470,0
20240806,130200,809667650,2470,2470,2470,2470,1
20240806,130100,809665180,2450,2450,2450,2450,0
20240806,130000,809665180,2450,2455,2455,2450,839
20240806,125900,807609345,2470,2470,2470,2470,0
20240806,125800,807609345,2470,2470,2470,2470,230
20240806,125700,807041245,2475,2475,2475,2475,872
20240806,125600,804883045,2475,2480,2480,2475,101
20240806,125500,804632570,2475,2475,2475,2475,80
20240806,125400,804434570,2490,2490,2490,2490,14
20240806,125300,804399710,2490,2480,2490,2480,920
20240806,125200,802113145,2480,2480,2480,2480,1387
20240806,125100,798673385,2475,2475,2475,2475,0
20240806,125000,798673385,2475,2475,2475,2475,0
20240806,124900,798673385,2475,2475,2475,2475,0
20240806,124800,798673385,2475,2475,2475,2475,0
20240806,124700,798673385,2475,2475,2475,2475,0
20240806,124600,798673385,2475,2465,2475,2465,884
20240806,124500,796487325,2475,2475,2475,2475,0
20240806,124400,796487325,2475,2475,2475,2475,0
20240806,124300,796487325,2475,2475,2475,2475,0
20240806,124200,796487325,2475,2475,2475,2475,0
20240806,124100,796487325,2475,2475,2475,2475,75
20240806,124000,796301700,2480,2480,2480,2480,0
20240806,123900,796301700,2480,2480,2480,2480,0
20240806,123800,796301700,2480,2480,2480,2480,0
20240806,123700,796301700,2480,2480,2480,2480,20
20240806,123600,796252100,2470,2470,2470,2470,0
20240806,123500,796252100,2470,2470,2470,2470,0
20240806,123400,796252100,2470,2475,2475,2470,255
20240806,123300,795622200,2475,2475,2475,2475,0
20240806,123200,795622200,2475,2475,2475,2475,0
20240806,123100,795622200,2475,2475,2475,2475,23
20240806,123000,795565275,2480,2480,2480,2480,0
20240806,122900,795565275,2480,2480,2480,2480,0
20240806,122800,795565275,2480,2480,2480,2480,0
20240806,122700,795565275,2480,2480,2480,2480,32
20240806,122600,795485915,2480,2480,2480,2480,0
20240806,122500,795485915,2480,2480,2480,2480,0
20240806,122400,795485915,2480,2480,2480,2480,0
20240806,122300,795485915,2480,2480,2480,2480,0
20240806,122200,795485915,2480,2480,2480,2480,0
20240806,122100,795485915,2480,2480,2480,2480,0
20240806,122000,795485915,2480,2480,2480,2480,272
20240806,121900,794811355,2460,2460,2460,2460,0
20240806,121800,794811355,2460,2460,2460,2460,0
20240806,121700,794811355,2460,2460,2460,2460,4
20240806,121600,794801515,2450,2450,2450,2450,0
20240806,121500,794801515,2450,2450,2450,2450,0
20240806,121400,794801515,2450,2470,2470,2450,695
20240806,121300,793097140,2480,2480,2480,2480,0
20240806,121200,793097140,2480,2480,2480,2480,30
20240806,121100,793022740,2470,2470,2470,2470,1
20240806,121000,793020270,2475,2475,2475,2475,326
20240806,120900,792213420,2475,2475,2475,2475,0
20240806,120800,792213420,2475,2475,2475,2475,33
20240806,120700,792131745,2475,2475,2475,2475,21
20240806,120600,792079770,2475,2475,2475,2475,120
20240806,120500,791782770,2475,2475,2475,2475,40
20240806,120400,791683770,2475,2475,2475,2475,1
20240806,120300,791681295,2455,2460,2460,2455,9143
20240806,120200,769235065,2460,2460,2460,2460,0
20240806,120100,769235065,2460,2470,2470,2460,758
20240806,120000,767364385,2485,2485,2485,2485,0
20240806,115900,767364385,2485,2485,2485,2485,33
20240806,115800,767282380,2485,2485,2485,2485,1193
20240806,115700,764317775,2480,2480,2485,2480,259
20240806,115600,763675445,2480,2480,2480,2480,0
20240806,115500,763675445,2480,2480,2480,2480,300
20240806,115400,762931445,2480,2475,2480,2475,4231
20240806,115300,752441325,2465,2475,2475,2465,559
20240806,115200,751058310,2475,2475,2475,2475,0
20240806,115100,751058310,2475,2475,2475,2475,1000
20240806,115000,748583310,2475,2475,2475,2475,302
20240806,114900,747835860,2460,2460,2460,2460,0
20240806,114800,747835860,2460,2460,2460,2460,0
20240806,114700,747835860,2460,2460,2460,2460,0
20240806,114600,747835860,2460,2460,2460,2460,0
20240806,114500,747835860,2460,2460,2460,2460,1000
20240806,114400,745375860,2460,2460,2460,2460,500
20240806,114300,744145860,2460,2460,2460,2460,500
20240806,114200,742915860,2460,2460,2460,2460,888
20240806,114100,740731380,2460,2460,2460,2460,600
20240806,114000,739255380,2455,2455,2455,2455,40
20240806,113900,739157180,2455,2475,2475,2455,491
20240806,113800,737949425,2475,2460,2475,2460,237
20240806,113700,737366390,2460,2460,2460,2460,0
20240806,113600,737366390,2460,2460,2460,2460,905
20240806,113500,735140090,2460,2460,2460,2460,500
20240806,113400,733910090,2475,2465,2475,2460,501
20240806,113300,732677555,2475,2475,2475,2475,210
20240806,113200,732157805,2475,2470,2475,2470,102
20240806,113100,731905670,2450,2475,2475,2450,103
20240806,113000,731653245,2465,2465,2465,2465,32
20240806,112900,731574365,2465,2465,2465,2465,5
20240806,112800,731562040,2450,2465,2465,2450,1379
20240806,112700,728183380,2465,2465,2465,2465,0
20240806,112600,728183380,2465,2465,2465,2465,0
20240806,112500,728183380,2465,2465,2465,2465,0
20240806,112400,728183380,2465,2465,2465,2465,0
20240806,112300,728183380,2465,2475,2475,2465,327
20240806,112200,727374465,2465,2475,2475,2465,12
20240806,112100,727344775,2475,2475,2475,2475,102
20240806,112000,727092325,2475,2470,2475,2450,103
20240806,111900,726837805,2450,2450,2450,2450,0
20240806,111800,726837805,2450,2480,2480,2450,154
20240806,111700,726460385,2460,2460,2460,2460,0
20240806,111600,726460385,2460,2450,2460,2450,1225
20240806,111500,723451670,2455,2455,2455,2455,80
20240806,111400,723255270,2455,2455,2455,2455,0
20240806,111300,723255270,2455,2450,2455,2450,100
20240806,111200,723009970,2455,2455,2455,2455,0
20240806,111100,723009970,2455,2455,2455,2455,5
20240806,111000,722997695,2455,2445,2455,2445,30
20240806,110900,722924195,2445,2455,2455,2445,652
20240806,110800,721329965,2460,2460,2460,2460,0
20240806,110700,721329965,2460,2450,2460,2450,91
20240806,110600,721107005,2475,2450,2475,2450,942
20240806,110500,718799055,2450,2480,2480,2450,331
20240806,110400,717982365,2480,2480,2480,2480,142
20240806,110300,717630205,2490,2470,2490,2470,1820
20240806,110200,713130135,2470,2470,2470,2470,2
20240806,110100,713125195,2470,2470,2470,2470,5428
20240806,110000,699718035,2475,2460,2475,2460,4026
20240806,105900,689812275,2445,2445,2445,2445,367
20240806,105800,688914960,2440,2440,2440,2440,4238
20240806,105700,678574240,2440,2390,2440,2390,5043
20240806,105600,666303790,2390,2390,2390,2390,17
20240806,105500,666263160,2395,2395,2395,2395,263
20240806,105400,665633275,2410,2405,2410,2405,100
20240806,105300,665392500,2410,2410,2410,2410,20
20240806,105200,665344300,2415,2410,2415,2410,6
20240806,105100,665329815,2400,2415,2415,2395,104
20240806,105000,665080055,2415,2420,2420,2415,332
20240806,104900,664277715,2420,2400,2420,2380,1368
20240806,104800,661000435,2400,2400,2405,2400,114
20240806,104700,660726445,2400,2390,2400,2390,428
20240806,104600,659701695,2390,2390,2390,2390,1
20240806,104500,659699305,2390,2390,2395,2390,535
20240806,104400,658420265,2380,2380,2395,2380,3470
20240806,104300,650159575,2380,2400,2405,2380,5301
20240806,104200,637443985,2400,2420,2425,2400,2218
20240806,104100,632104900,2425,2430,2430,2425,5114
20240806,104000,619683590,2430,2430,2430,2430,2
20240806,103900,619678730,2430,2440,2450,2430,1250
20240806,103800,616628310,2440,2440,2440,2440,1
20240806,103700,616625870,2425,2425,2425,2425,11475
20240806,103600,588798995,2425,2425,2425,2420,253
20240806,103500,588186220,2425,2415,2425,2415,6294
20240806,103400,572943230,2420,2405,2420,2405,711
20240806,103300,571224250,2400,2425,2425,2400,1052
20240806,103200,568689640,2420,2415,2425,2410,2176
20240806,103100,563442160,2410,2435,2435,2410,2501
20240806,103000,557386710,2435,2460,2460,2435,5616
20240806,102900,543641555,2455,2470,2470,2455,2446
20240806,102800,537613650,2470,2470,2470,2470,412
20240806,102700,536596010,2475,2475,2475,2475,73
20240806,102600,536415335,2475,2480,2480,2475,206
20240806,102500,535905405,2480,2475,2480,2470,579
20240806,102400,534472220,2475,2470,2475,2460,1775
20240806,102300,530089240,2475,2475,2475,2475,150
20240806,102200,529717990,2475,2475,2475,2475,27
20240806,102100,529651165,2475,2475,2475,2475,79
20240806,102000,529455640,2490,2490,2490,2490,79
20240806,101900,529258930,2475,2475,2475,2475,560
20240806,101800,527872930,2475,2475,2475,2475,401
20240806,101700,526880455,2475,2480,2480,2475,861
20240806,101600,524745580,2480,2480,2500,2480,246
20240806,101500,524131180,2475,2475,2475,2475,1900
20240806,101400,519428680,2475,2480,2480,2475,724
20240806,101300,517636145,2480,2485,2490,2480,311
20240806,101200,516863985,2490,2500,2515,2485,3691
20240806,101100,507646075,2500,2505,2505,2500,878
20240806,101000,505446865,2505,2505,2515,2505,99
20240806,100900,505198860,2515,2515,2520,2515,146
20240806,100800,504831605,2530,2530,2530,2530,500
20240806,100700,503566605,2530,2525,2530,2520,1461
20240806,100600,499870750,2530,2530,2530,2530,452
20240806,100500,498727190,2525,2525,2525,2525,253
20240806,100400,498088365,2520,2520,2520,2520,576
20240806,100300,496636845,2520,2520,2520,2520,14
20240806,100200,496601565,2520,2510,2520,2510,2623
20240806,100100,490017795,2510,2515,2520,2510,362
20240806,100000,489105620,2520,2520,2520,2520,133
20240806,095900,488770460,2525,2510,2525,2510,313
20240806,095800,487981335,2530,2540,2540,2500,1321
20240806,095700,484632340,2540,2505,2540,2505,5237
20240806,095600,471376115,2505,2490,2505,2490,51
20240806,095500,471249110,2495,2490,2495,2490,335
20240806,095400,470414725,2495,2505,2505,2495,1478
20240806,095300,466724750,2505,2505,2505,2495,633
20240806,095200,465140530,2500,2505,2505,2500,77
20240806,095100,464948025,2500,2495,2500,2495,230
20240806,095000,464374170,2490,2490,2490,2490,344
20240806,094900,463517610,2490,2510,2510,2490,387
20240806,094800,462546685,2525,2500,2525,2480,4075
20240806,094700,452385145,2480,2505,2505,2480,5903
20240806,094600,437627145,2520,2460,2525,2455,5344
20240806,094500,424331930,2450,2455,2455,2445,2745
20240806,094400,417602280,2455,2415,2465,2415,547
20240806,094300,416275215,2420,2480,2480,2400,6609
20240806,094200,400191975,2480,2480,2480,2480,1
20240806,094100,400189495,2480,2480,2480,2480,145
20240806,094000,399829895,2465,2470,2470,2465,467
20240806,093900,398676975,2470,2475,2475,2465,2965
20240806,093800,391349325,2480,2480,2480,2480,692
20240806,093700,389633165,2500,2490,2500,2480,6738
20240806,093600,372892505,2490,2490,2490,2490,1091
20240806,093500,370175915,2500,2485,2500,2485,722
20240806,093400,368378245,2485,2500,2500,2485,466
20240806,093300,367217235,2490,2505,2505,2490,748
20240806,093200,365353905,2495,2520,2520,2495,1626
20240806,093100,361292200,2490,2485,2525,2480,4977
20240806,093000,348806420,2485,2490,2490,2475,2290
20240806,092900,343129060,2460,2450,2510,2450,5054
20240806,092800,330521425,2440,2495,2510,2435,3136
20240806,092700,322800385,2495,2490,2510,2490,3642
20240806,092600,313693710,2490,2465,2490,2465,5796
20240806,092500,299315140,2470,2475,2475,2465,1673
20240806,092400,295177445,2475,2485,2485,2470,3313
20240806,092300,286964865,2485,2445,2485,2445,6134
20240806,092200,271804070,2450,2450,2450,2445,860
20240806,092100,269699055,2450,2440,2450,2435,876
20240806,092000,267557800,2445,2445,2445,2435,489
20240806,091900,266366045,2435,2450,2450,2435,2762
20240806,091800,259624235,2445,2485,2485,2440,2459
20240806,091700,253608415,2485,2490,2490,2435,6757
20240806,091600,236954960,2495,2460,2500,2455,5537
20240806,091500,223168835,2455,2470,2490,2455,1305
20240806,091400,219952340,2475,2475,2505,2470,12199
20240806,091300,189611140,2470,2400,2475,2400,8819
20240806,091200,168038210,2400,2375,2445,2375,2361
20240806,091100,162361980,2410,2400,2410,2340,3493
20240806,091000,153988675,2345,2365,2370,2340,3832
20240806,090900,144988375,2370,2380,2380,2360,1042
20240806,090800,142523790,2380,2400,2415,2380,4397
20240806,090700,131987870,2380,2410,2415,2380,7279
20240806,090600,114559445,2415,2460,2460,2415,5319
20240806,090500,101612820,2460,2450,2480,2430,8357
20240806,090400,81116490,2445,2420,2445,2420,7141
20240806,090300,63737880,2420,2390,2420,2390,7217
20240806,090200,46332905,2410,2360,2410,2360,2768
20240806,090100,39728560,2330,2325,2370,2315,2293
20240806,090000,34371350,2335,2315,2390,2310,13208