KissMeData/058860/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193700,682206655,2320,2320,2320,2320,10166
20240805,193600,682206655,2320,2320,2320,2320,0
20240805,193500,682206655,2320,2320,2320,2320,0
20240805,193400,682206655,2320,2320,2320,2320,0
20240805,193300,682206655,2320,2320,2320,2320,0
20240805,193200,682206655,2320,2320,2320,2320,0
20240805,193100,682206655,2320,2320,2320,2320,0
20240805,193000,682206655,2320,2320,2320,2320,0
20240805,192900,682206655,2320,2320,2320,2320,0
20240805,192800,682206655,2320,2320,2320,2320,0
20240805,192700,682206655,2320,2320,2320,2320,0
20240805,192600,682206655,2320,2320,2320,2320,0
20240805,192500,682206655,2320,2320,2320,2320,0
20240805,192400,682206655,2320,2320,2320,2320,0
20240805,192300,682206655,2320,2320,2320,2320,0
20240805,192200,682206655,2320,2320,2320,2320,0
20240805,192100,682206655,2320,2320,2320,2320,0
20240805,192000,682206655,2320,2320,2320,2320,0
20240805,191900,682206655,2320,2320,2320,2320,0
20240805,191800,682206655,2320,2320,2320,2320,0
20240805,191700,682206655,2320,2320,2320,2320,0
20240805,191600,682206655,2320,2320,2320,2320,0
20240805,191500,682206655,2320,2320,2320,2320,0
20240805,191400,682206655,2320,2320,2320,2320,0
20240805,191300,682206655,2320,2320,2320,2320,0
20240805,191200,682206655,2320,2320,2320,2320,0
20240805,191100,682206655,2320,2320,2320,2320,0
20240805,191000,682206655,2320,2320,2320,2320,0
20240805,190900,682206655,2320,2320,2320,2320,0
20240805,190800,682206655,2320,2320,2320,2320,0
20240805,190700,682206655,2320,2320,2320,2320,10166
20240805,190600,682206655,2320,2320,2320,2320,0
20240805,190500,682206655,2320,2320,2320,2320,0
20240805,190400,682206655,2320,2320,2320,2320,0
20240805,190300,682206655,2320,2320,2320,2320,0
20240805,190200,682206655,2320,2320,2320,2320,0
20240805,190100,682206655,2320,2320,2320,2320,0
20240805,190000,682206655,2320,2320,2320,2320,0
20240805,185900,682206655,2320,2320,2320,2320,0
20240805,185800,682206655,2320,2320,2320,2320,0
20240805,185700,682206655,2320,2320,2320,2320,0
20240805,185600,682206655,2320,2320,2320,2320,0
20240805,185500,682206655,2320,2320,2320,2320,0
20240805,185400,682206655,2320,2320,2320,2320,0
20240805,185300,682206655,2320,2320,2320,2320,0
20240805,185200,682206655,2320,2320,2320,2320,0
20240805,185100,682206655,2320,2320,2320,2320,0
20240805,185000,682206655,2320,2320,2320,2320,0
20240805,184900,682206655,2320,2320,2320,2320,0
20240805,184800,682206655,2320,2320,2320,2320,0
20240805,184700,682206655,2320,2320,2320,2320,0
20240805,184600,682206655,2320,2320,2320,2320,0
20240805,184500,682206655,2320,2320,2320,2320,0
20240805,184400,682206655,2320,2320,2320,2320,0
20240805,184300,682206655,2320,2320,2320,2320,0
20240805,184200,682206655,2320,2320,2320,2320,0
20240805,184100,682206655,2320,2320,2320,2320,0
20240805,184000,682206655,2320,2320,2320,2320,0
20240805,183900,682206655,2320,2320,2320,2320,0
20240805,183800,682206655,2320,2320,2320,2320,0
20240805,183700,682206655,2320,2320,2320,2320,10166
20240805,183600,682206655,2320,2320,2320,2320,0
20240805,183500,682206655,2320,2320,2320,2320,0
20240805,183400,682206655,2320,2320,2320,2320,0
20240805,183300,682206655,2320,2320,2320,2320,0
20240805,183200,682206655,2320,2320,2320,2320,0
20240805,183100,682206655,2320,2320,2320,2320,0
20240805,183000,682206655,2320,2320,2320,2320,0
20240805,182900,682206655,2320,2320,2320,2320,0
20240805,182800,682206655,2320,2320,2320,2320,0
20240805,182700,682206655,2320,2320,2320,2320,0
20240805,182600,682206655,2320,2320,2320,2320,0
20240805,182500,682206655,2320,2320,2320,2320,0
20240805,182400,682206655,2320,2320,2320,2320,0
20240805,182300,682206655,2320,2320,2320,2320,0
20240805,182200,682206655,2320,2320,2320,2320,0
20240805,182100,682206655,2320,2320,2320,2320,0
20240805,182000,682206655,2320,2320,2320,2320,0
20240805,181900,682206655,2320,2320,2320,2320,0
20240805,181800,682206655,2320,2320,2320,2320,0
20240805,181700,682206655,2320,2320,2320,2320,0
20240805,181600,682206655,2320,2320,2320,2320,0
20240805,181500,682206655,2320,2320,2320,2320,0
20240805,181400,682206655,2320,2320,2320,2320,0
20240805,181300,682206655,2320,2320,2320,2320,0
20240805,181200,682206655,2320,2320,2320,2320,0
20240805,181100,682206655,2320,2320,2320,2320,0
20240805,181000,682206655,2320,2320,2320,2320,0
20240805,180900,682206655,2320,2320,2320,2320,0
20240805,180800,682206655,2320,2320,2320,2320,0
20240805,180700,682206655,2320,2320,2320,2320,10166
20240805,180600,682206655,2320,2320,2320,2320,0
20240805,180500,682206655,2320,2320,2320,2320,0
20240805,180400,682206655,2320,2320,2320,2320,0
20240805,180300,682206655,2320,2320,2320,2320,0
20240805,180200,682206655,2320,2320,2320,2320,0
20240805,180100,682206655,2320,2320,2320,2320,0
20240805,180000,682206655,2320,2320,2320,2320,0
20240805,175900,682206655,2320,2320,2320,2320,0
20240805,175800,682206655,2320,2320,2320,2320,0
20240805,175700,682206655,2320,2320,2320,2320,0
20240805,175600,682206655,2320,2320,2320,2320,0
20240805,175500,682206655,2320,2320,2320,2320,0
20240805,175400,682206655,2320,2320,2320,2320,0
20240805,175300,682206655,2320,2320,2320,2320,0
20240805,175200,682206655,2320,2320,2320,2320,0
20240805,175100,682206655,2320,2320,2320,2320,0
20240805,175000,682206655,2320,2320,2320,2320,0
20240805,174900,682206655,2320,2320,2320,2320,0
20240805,174800,682206655,2320,2320,2320,2320,0
20240805,174700,682206655,2320,2320,2320,2320,0
20240805,174600,682206655,2320,2320,2320,2320,0
20240805,174500,682206655,2320,2320,2320,2320,0
20240805,174400,682206655,2320,2320,2320,2320,0
20240805,174300,682206655,2320,2320,2320,2320,0
20240805,174200,682206655,2320,2320,2320,2320,0
20240805,174100,682206655,2320,2320,2320,2320,0
20240805,174000,682206655,2320,2320,2320,2320,0
20240805,173900,682206655,2320,2320,2320,2320,0
20240805,173800,682206655,2320,2320,2320,2320,0
20240805,173700,682206655,2320,2320,2320,2320,10166
20240805,173600,682206655,2320,2320,2320,2320,0
20240805,173500,682206655,2320,2320,2320,2320,0
20240805,173400,682206655,2320,2320,2320,2320,0
20240805,173300,682206655,2320,2320,2320,2320,0
20240805,173200,682206655,2320,2320,2320,2320,0
20240805,173100,682206655,2320,2320,2320,2320,0
20240805,173000,682206655,2320,2320,2320,2320,0
20240805,172900,682206655,2320,2320,2320,2320,0
20240805,172800,682206655,2320,2320,2320,2320,0
20240805,172700,682206655,2320,2320,2320,2320,0
20240805,172600,682206655,2320,2320,2320,2320,0
20240805,172500,682206655,2320,2320,2320,2320,0
20240805,172400,682206655,2320,2320,2320,2320,0
20240805,172300,682206655,2320,2320,2320,2320,0
20240805,172200,682206655,2320,2320,2320,2320,0
20240805,172100,682206655,2320,2320,2320,2320,0
20240805,172000,682206655,2320,2320,2320,2320,0
20240805,171900,682206655,2320,2320,2320,2320,0
20240805,171800,682206655,2320,2320,2320,2320,0
20240805,171700,682206655,2320,2320,2320,2320,0
20240805,171600,682206655,2320,2320,2320,2320,0
20240805,171500,682206655,2320,2320,2320,2320,0
20240805,171400,682206655,2320,2320,2320,2320,0
20240805,171300,682206655,2320,2320,2320,2320,0
20240805,171200,682206655,2320,2320,2320,2320,0
20240805,171100,682206655,2320,2320,2320,2320,0
20240805,171000,682206655,2320,2320,2320,2320,0
20240805,170900,682206655,2320,2320,2320,2320,0
20240805,170800,682206655,2320,2320,2320,2320,0
20240805,170700,682206655,2320,2320,2320,2320,10166
20240805,170600,682206655,2320,2320,2320,2320,0
20240805,170500,682206655,2320,2320,2320,2320,0
20240805,170400,682206655,2320,2320,2320,2320,0
20240805,170300,682206655,2320,2320,2320,2320,0
20240805,170200,682206655,2320,2320,2320,2320,0
20240805,170100,682206655,2320,2320,2320,2320,0
20240805,170000,682206655,2320,2320,2320,2320,0
20240805,165900,682206655,2320,2320,2320,2320,0
20240805,165800,682206655,2320,2320,2320,2320,0
20240805,165700,682206655,2320,2320,2320,2320,0
20240805,165600,682206655,2320,2320,2320,2320,0
20240805,165500,682206655,2320,2320,2320,2320,0
20240805,165400,682206655,2320,2320,2320,2320,0
20240805,165300,682206655,2320,2320,2320,2320,0
20240805,165200,682206655,2320,2320,2320,2320,0
20240805,165100,682206655,2320,2320,2320,2320,0
20240805,165000,682206655,2320,2320,2320,2320,0
20240805,164900,682206655,2320,2320,2320,2320,0
20240805,164800,682206655,2320,2320,2320,2320,0
20240805,164700,682206655,2320,2320,2320,2320,0
20240805,164600,682206655,2320,2320,2320,2320,0
20240805,164500,682206655,2320,2320,2320,2320,0
20240805,164400,682206655,2320,2320,2320,2320,0
20240805,164300,682206655,2320,2320,2320,2320,0
20240805,164200,682206655,2320,2320,2320,2320,0
20240805,164100,682206655,2320,2320,2320,2320,0
20240805,164000,682206655,2320,2320,2320,2320,0
20240805,163900,682206655,2320,2320,2320,2320,0
20240805,163800,682206655,2320,2320,2320,2320,0
20240805,163700,682206655,2320,2320,2320,2320,10166
20240805,163600,682206655,2320,2320,2320,2320,0
20240805,163500,682206655,2320,2320,2320,2320,0
20240805,163400,682206655,2320,2320,2320,2320,0
20240805,163300,682206655,2320,2320,2320,2320,0
20240805,163200,682206655,2320,2320,2320,2320,0
20240805,163100,682206655,2320,2320,2320,2320,0
20240805,163000,682206655,2320,2320,2320,2320,0
20240805,162900,682206655,2320,2320,2320,2320,0
20240805,162800,682206655,2320,2320,2320,2320,0
20240805,162700,682206655,2320,2320,2320,2320,0
20240805,162600,682206655,2320,2320,2320,2320,0
20240805,162500,682206655,2320,2320,2320,2320,0
20240805,162400,682206655,2320,2320,2320,2320,0
20240805,162300,682206655,2320,2320,2320,2320,0
20240805,162200,682206655,2320,2320,2320,2320,0
20240805,162100,682206655,2320,2320,2320,2320,0
20240805,162000,682206655,2320,2320,2320,2320,0
20240805,161900,682206655,2320,2320,2320,2320,0
20240805,161800,682206655,2320,2320,2320,2320,0
20240805,161700,682206655,2320,2320,2320,2320,0
20240805,161600,682206655,2320,2320,2320,2320,0
20240805,161500,682206655,2320,2320,2320,2320,0
20240805,161400,682206655,2320,2320,2320,2320,0
20240805,161300,682206655,2320,2320,2320,2320,0
20240805,161200,682206655,2320,2320,2320,2320,0
20240805,161100,682206655,2320,2320,2320,2320,0
20240805,161000,682206655,2320,2320,2320,2320,0
20240805,160900,682206655,2320,2320,2320,2320,0
20240805,160800,682206655,2320,2320,2320,2320,0
20240805,160700,682206655,2320,2320,2320,2320,10166
20240805,160600,682206655,2320,2320,2320,2320,0
20240805,160500,682206655,2320,2320,2320,2320,0
20240805,160400,682206655,2320,2320,2320,2320,0
20240805,160300,682206655,2320,2320,2320,2320,0
20240805,160200,682206655,2320,2320,2320,2320,0
20240805,160100,682206655,2320,2320,2320,2320,0
20240805,160000,682206655,2320,2320,2320,2320,0
20240805,155900,682206655,2320,2320,2320,2320,0
20240805,155800,682206655,2320,2320,2320,2320,0
20240805,155700,682206655,2320,2320,2320,2320,0
20240805,155600,682206655,2320,2320,2320,2320,0
20240805,155500,682206655,2320,2320,2320,2320,0
20240805,155400,682206655,2320,2320,2320,2320,0
20240805,155300,682206655,2320,2320,2320,2320,0
20240805,155200,682206655,2320,2320,2320,2320,0
20240805,155100,682206655,2320,2320,2320,2320,0
20240805,155000,682206655,2320,2320,2320,2320,0
20240805,154900,682206655,2320,2320,2320,2320,0
20240805,154800,682206655,2320,2320,2320,2320,0
20240805,154700,682206655,2320,2320,2320,2320,0
20240805,154600,682206655,2320,2320,2320,2320,0
20240805,154500,682206655,2320,2320,2320,2320,0
20240805,154400,682206655,2320,2320,2320,2320,0
20240805,154300,682206655,2320,2320,2320,2320,0
20240805,154200,682206655,2320,2320,2320,2320,0
20240805,154100,682206655,2320,2320,2320,2320,0
20240805,154000,682206655,2320,2320,2320,2320,0
20240805,153900,682206655,2320,2320,2320,2320,0
20240805,153800,682206655,2320,2320,2320,2320,0
20240805,153700,682206655,2320,2320,2320,2320,10166
20240805,153600,682206655,2320,2320,2320,2320,0
20240805,153500,682206655,2320,2320,2320,2320,0
20240805,153400,682206655,2320,2320,2320,2320,0
20240805,153300,682206655,2320,2320,2320,2320,0
20240805,153200,682206655,2320,2320,2320,2320,0
20240805,153100,682206655,2320,2320,2320,2320,0
20240805,153000,682206655,2320,2320,2320,2320,10166
20240805,152900,658621535,2330,2330,2330,2330,0
20240805,152800,658621535,2330,2330,2330,2330,0
20240805,152700,658621535,2330,2330,2330,2330,0
20240805,152600,658621535,2330,2330,2330,2330,0
20240805,152500,658621535,2330,2330,2330,2330,0
20240805,152400,658621535,2330,2330,2330,2330,0
20240805,152300,658621535,2330,2330,2330,2330,0
20240805,152200,658621535,2330,2330,2330,2330,0
20240805,152100,658621535,2330,2330,2330,2330,0
20240805,152000,658621535,2330,2330,2330,2330,0
20240805,151900,658621535,2330,2340,2340,2330,793
20240805,151800,656773685,2340,2340,2340,2340,145
20240805,151700,656434385,2340,2335,2340,2335,1051
20240805,151600,653980295,2340,2340,2340,2340,0
20240805,151500,653980295,2340,2330,2340,2310,1090
20240805,151400,651453970,2335,2335,2335,2330,3
20240805,151300,651446970,2340,2345,2345,2310,1263
20240805,151200,648527010,2350,2350,2350,2350,0
20240805,151100,648527010,2350,2310,2350,2310,1140
20240805,151000,645862305,2315,2310,2320,2310,2042
20240805,150900,641142845,2310,2315,2315,2305,514
20240805,150800,639955475,2310,2315,2320,2310,2930
20240805,150700,633181595,2315,2330,2330,2315,666
20240805,150600,631638745,2315,2320,2320,2315,1300
20240805,150500,628626955,2330,2325,2330,2320,2657
20240805,150400,622451195,2325,2330,2330,2325,1105
20240805,150300,619877045,2340,2340,2340,2340,6
20240805,150200,619863005,2325,2325,2325,2325,130
20240805,150100,619560755,2325,2340,2340,2325,687
20240805,150000,617953400,2320,2320,2320,2320,1061
20240805,145900,615491880,2320,2350,2350,2320,2307
20240805,145800,610129190,2340,2330,2340,2330,34
20240805,145700,610049730,2325,2325,2325,2325,0
20240805,145600,610049730,2325,2325,2335,2325,1499
20240805,145500,606563005,2325,2335,2335,2325,260
20240805,145400,605958405,2335,2350,2350,2330,2579
20240805,145300,599945850,2335,2335,2335,2335,2670
20240805,145200,593711400,2335,2340,2340,2335,1800
20240805,145100,589500800,2340,2350,2350,2340,9577
20240805,145000,567028900,2350,2370,2370,2350,11710
20240805,144900,539427225,2370,2370,2370,2370,743
20240805,144800,537666315,2370,2370,2370,2365,1742
20240805,144700,533546380,2365,2370,2370,2365,3730
20240805,144600,524719915,2365,2375,2375,2365,2729
20240805,144500,518246595,2370,2370,2370,2365,6363
20240805,144400,503167265,2375,2375,2375,2375,0
20240805,144300,503167265,2375,2375,2375,2375,0
20240805,144200,503167265,2375,2375,2375,2375,0
20240805,144100,503167265,2375,2375,2375,2375,0
20240805,144000,503167265,2375,2375,2375,2375,0
20240805,143900,503167265,2375,2375,2375,2375,0
20240805,143800,503167265,2375,2375,2375,2375,0
20240805,143700,503167265,2375,2375,2375,2375,0
20240805,143600,503167265,2375,2375,2375,2375,0
20240805,143500,503167265,2375,2375,2375,2375,0
20240805,143400,503167265,2375,2375,2375,2375,0
20240805,143300,503167265,2375,2375,2375,2375,0
20240805,143200,503167265,2375,2375,2375,2375,0
20240805,143100,503167265,2375,2375,2375,2375,0
20240805,143000,503167265,2375,2375,2375,2375,0
20240805,142900,503167265,2375,2375,2375,2375,0
20240805,142800,503167265,2375,2375,2375,2375,0
20240805,142700,503167265,2375,2375,2375,2375,0
20240805,142600,503167265,2375,2375,2375,2375,0
20240805,142500,503167265,2375,2375,2375,2375,0
20240805,142400,503167265,2375,2375,2375,2375,0
20240805,142300,503167265,2375,2375,2375,2375,0
20240805,142200,503167265,2375,2375,2375,2375,0
20240805,142100,503167265,2375,2375,2375,2375,0
20240805,142000,503167265,2375,2375,2375,2375,0
20240805,141900,503167265,2375,2375,2375,2375,0
20240805,141800,503167265,2375,2375,2375,2375,0
20240805,141700,503167265,2375,2375,2375,2375,0
20240805,141600,503167265,2375,2375,2375,2375,0
20240805,141500,503167265,2375,2375,2375,2375,0
20240805,141400,503167265,2375,2375,2375,2375,0
20240805,141300,503167265,2375,2375,2375,2375,1447
20240805,141200,499730640,2380,2380,2380,2380,55
20240805,141100,499599740,2380,2380,2380,2380,0
20240805,141000,499599740,2380,2380,2380,2380,7
20240805,140900,499583080,2380,2380,2380,2380,0
20240805,140800,499583080,2380,2375,2380,2370,651
20240805,140700,498037310,2380,2380,2380,2380,0
20240805,140600,498037310,2380,2375,2380,2375,3029
20240805,140500,490843425,2375,2375,2375,2375,1
20240805,140400,490841050,2375,2375,2375,2375,0
20240805,140300,490841050,2375,2375,2375,2375,0
20240805,140200,490841050,2375,2375,2375,2375,0
20240805,140100,490841050,2375,2370,2375,2370,1868
20240805,140000,486407050,2375,2375,2375,2375,12
20240805,135900,486378550,2375,2375,2375,2375,290
20240805,135800,485689800,2375,2375,2375,2375,16
20240805,135700,485651800,2375,2375,2375,2375,0
20240805,135600,485651800,2375,2375,2375,2375,0
20240805,135500,485651800,2375,2375,2375,2375,500
20240805,135400,484464300,2375,2375,2375,2375,477
20240805,135300,483331425,2375,2375,2375,2375,0
20240805,135200,483331425,2375,2375,2375,2375,296
20240805,135100,482628425,2375,2375,2375,2375,0
20240805,135000,482628425,2375,2375,2375,2375,283
20240805,134900,481956300,2375,2375,2375,2375,501
20240805,134800,480766425,2375,2375,2375,2375,500
20240805,134700,479578925,2375,2380,2380,2375,312
20240805,134600,478837865,2380,2375,2380,2375,5025
20240805,134500,466903365,2375,2375,2375,2375,90
20240805,134400,466689615,2380,2385,2385,2380,13
20240805,134300,466658655,2375,2375,2375,2375,0
20240805,134200,466658655,2375,2380,2380,2375,587
20240805,134100,465264400,2380,2380,2380,2380,2048
20240805,134000,460390160,2380,2380,2385,2380,1770
20240805,133900,456177460,2380,2380,2380,2380,319
20240805,133800,455418240,2380,2380,2380,2380,1000
20240805,133700,453038240,2385,2385,2385,2385,3
20240805,133600,453031085,2380,2380,2380,2380,1000
20240805,133500,450651085,2380,2380,2380,2380,0
20240805,133400,450651085,2380,2380,2380,2380,0
20240805,133300,450651085,2380,2380,2380,2380,243
20240805,133200,450072745,2385,2385,2385,2385,150
20240805,133100,449714995,2385,2385,2385,2385,0
20240805,133000,449714995,2385,2385,2385,2385,47
20240805,132900,449602900,2385,2380,2385,2380,2362
20240805,132800,443981250,2380,2380,2380,2380,1008
20240805,132700,441582210,2380,2380,2380,2380,960
20240805,132600,439297410,2380,2385,2385,2380,144
20240805,132500,438954170,2385,2385,2385,2385,0
20240805,132400,438954170,2385,2385,2385,2385,0
20240805,132300,438954170,2385,2385,2385,2385,13
20240805,132200,438923165,2385,2385,2385,2385,0
20240805,132100,438923165,2385,2385,2385,2385,7
20240805,132000,438906470,2385,2385,2385,2385,9
20240805,131900,438885005,2385,2385,2385,2385,2
20240805,131800,438880235,2380,2380,2380,2380,1000
20240805,131700,436500235,2385,2385,2385,2385,0
20240805,131600,436500235,2385,2385,2385,2385,2
20240805,131500,436495465,2380,2380,2380,2380,0
20240805,131400,436495465,2380,2375,2380,2375,764
20240805,131300,434677185,2380,2380,2380,2380,50
20240805,131200,434558185,2380,2380,2380,2380,104
20240805,131100,434310665,2375,2380,2380,2375,584
20240805,131000,432923215,2380,2380,2380,2380,0
20240805,130900,432923215,2380,2380,2380,2380,1114
20240805,130800,430271895,2380,2380,2380,2380,1200
20240805,130700,427415895,2380,2385,2385,2380,1002
20240805,130600,425031125,2385,2385,2385,2385,0
20240805,130500,425031125,2385,2380,2385,2380,800
20240805,130400,423123740,2380,2380,2380,2380,578
20240805,130300,421748100,2380,2380,2380,2380,5
20240805,130200,421736200,2380,2375,2380,2370,314
20240805,130100,420991905,2375,2370,2375,2370,2606
20240805,130000,414806595,2375,2375,2375,2375,895
20240805,125900,412680970,2380,2380,2380,2380,22
20240805,125800,412628610,2380,2380,2380,2380,320
20240805,125700,411867010,2385,2385,2385,2385,0
20240805,125600,411867010,2385,2385,2385,2385,1
20240805,125500,411864625,2385,2385,2385,2385,0
20240805,125400,411864625,2385,2385,2385,2385,0
20240805,125300,411864625,2385,2385,2385,2385,0
20240805,125200,411864625,2385,2385,2385,2385,33
20240805,125100,411785920,2385,2385,2385,2385,40
20240805,125000,411690520,2385,2385,2385,2385,203
20240805,124900,411206365,2375,2375,2375,2375,0
20240805,124800,411206365,2375,2375,2375,2375,0
20240805,124700,411206365,2375,2375,2375,2375,0
20240805,124600,411206365,2375,2385,2385,2375,321
20240805,124500,410443770,2385,2385,2385,2385,0
20240805,124400,410443770,2385,2385,2385,2385,2
20240805,124300,410439000,2370,2370,2370,2370,30
20240805,124200,410367900,2370,2390,2390,2370,2186
20240805,124100,405176630,2390,2390,2390,2390,16
20240805,124000,405138390,2380,2385,2385,2380,8618
20240805,123900,384627400,2380,2380,2380,2380,0
20240805,123800,384627400,2380,2385,2385,2380,100
20240805,123700,384389215,2380,2395,2395,2380,4650
20240805,123600,373292285,2395,2395,2395,2395,0
20240805,123500,373292285,2395,2395,2395,2395,92
20240805,123400,373071945,2395,2395,2395,2395,20
20240805,123300,373024045,2395,2400,2400,2395,1939
20240805,123200,368374915,2405,2405,2405,2405,45
20240805,123100,368266690,2400,2405,2405,2400,495
20240805,123000,367077585,2405,2405,2405,2405,0
20240805,122900,367077585,2405,2400,2405,2400,2050
20240805,122800,362157335,2400,2400,2400,2400,50
20240805,122700,362037335,2405,2405,2405,2405,178
20240805,122600,361609245,2410,2405,2410,2405,18
20240805,122500,361565935,2405,2405,2405,2405,32
20240805,122400,361488975,2405,2405,2405,2405,0
20240805,122300,361488975,2405,2405,2405,2405,0
20240805,122200,361488975,2405,2410,2410,2400,90
20240805,122100,361272710,2410,2400,2410,2400,602
20240805,122000,359825260,2400,2400,2400,2400,70
20240805,121900,359657260,2385,2410,2410,2385,5685
20240805,121800,346046640,2400,2400,2400,2400,0
20240805,121700,346046640,2400,2425,2425,2400,16000
20240805,121600,307535295,2430,2430,2430,2430,5
20240805,121500,307523145,2430,2430,2430,2430,0
20240805,121400,307523145,2430,2430,2430,2425,202
20240805,121300,307033285,2430,2430,2430,2430,0
20240805,121200,307033285,2430,2435,2435,2430,1507
20240805,121100,303371260,2435,2435,2435,2435,1372
20240805,121000,300030440,2435,2435,2435,2435,0
20240805,120900,300030440,2435,2435,2435,2435,0
20240805,120800,300030440,2435,2435,2435,2435,30
20240805,120700,299957390,2440,2445,2445,2440,167
20240805,120600,299549905,2435,2435,2435,2435,0
20240805,120500,299549905,2435,2440,2440,2435,1651
20240805,120400,295522510,2445,2445,2445,2445,0
20240805,120300,295522510,2445,2445,2445,2445,376
20240805,120200,294603190,2445,2445,2445,2445,549
20240805,120100,293260885,2445,2445,2445,2445,0
20240805,120000,293260885,2445,2445,2445,2445,0
20240805,115900,293260885,2445,2445,2445,2445,0
20240805,115800,293260885,2445,2445,2445,2445,0
20240805,115700,293260885,2445,2445,2445,2445,1795
20240805,115600,288872110,2445,2445,2445,2445,45
20240805,115500,288762085,2445,2445,2445,2445,15
20240805,115400,288725410,2445,2445,2445,2445,10
20240805,115300,288700960,2445,2445,2445,2440,603
20240805,115200,287228125,2445,2445,2445,2445,0
20240805,115100,287228125,2445,2445,2445,2445,0
20240805,115000,287228125,2445,2445,2445,2445,37
20240805,114900,287137660,2450,2450,2450,2450,62
20240805,114800,286985760,2450,2450,2450,2450,0
20240805,114700,286985760,2450,2450,2450,2450,0
20240805,114600,286985760,2450,2450,2450,2450,2
20240805,114500,286980860,2450,2450,2450,2450,0
20240805,114400,286980860,2450,2450,2450,2450,8
20240805,114300,286961260,2445,2445,2445,2445,0
20240805,114200,286961260,2445,2450,2450,2445,140
20240805,114100,286618460,2445,2445,2445,2445,0
20240805,114000,286618460,2445,2450,2450,2445,743
20240805,113900,284801575,2450,2450,2450,2450,0
20240805,113800,284801575,2450,2450,2450,2450,0
20240805,113700,284801575,2450,2450,2450,2450,1
20240805,113600,284799125,2450,2450,2450,2450,41
20240805,113500,284698675,2450,2455,2455,2450,566
20240805,113400,283311810,2445,2445,2445,2445,0
20240805,113300,283311810,2445,2445,2445,2445,0
20240805,113200,283311810,2445,2445,2445,2445,0
20240805,113100,283311810,2445,2445,2445,2445,0
20240805,113000,283311810,2445,2450,2450,2445,825
20240805,112900,281294680,2445,2445,2445,2445,0
20240805,112800,281294680,2445,2445,2445,2445,0
20240805,112700,281294680,2445,2455,2455,2445,8003
20240805,112600,261692530,2450,2450,2450,2450,0
20240805,112500,261692530,2450,2450,2450,2450,1900
20240805,112400,257037530,2455,2450,2455,2450,250
20240805,112300,256424280,2455,2455,2455,2450,218
20240805,112200,255889125,2450,2455,2455,2450,11
20240805,112100,255862125,2450,2450,2450,2450,107
20240805,112000,255599975,2455,2455,2455,2455,53
20240805,111900,255469860,2455,2455,2455,2455,0
20240805,111800,255469860,2455,2455,2455,2455,0
20240805,111700,255469860,2455,2455,2455,2450,156
20240805,111600,255086890,2455,2455,2455,2455,405
20240805,111500,254092615,2455,2455,2455,2455,0
20240805,111400,254092615,2455,2455,2455,2455,900
20240805,111300,251883115,2455,2455,2455,2455,200
20240805,111200,251392115,2455,2455,2455,2455,208
20240805,111100,250881475,2455,2450,2455,2450,101
20240805,111000,250634020,2455,2460,2460,2450,3432
20240805,110900,242221305,2450,2450,2450,2450,0
20240805,110800,242221305,2450,2450,2450,2450,0
20240805,110700,242221305,2450,2455,2455,2450,72
20240805,110600,242044645,2450,2450,2450,2450,0
20240805,110500,242044645,2450,2455,2455,2450,1615
20240805,110400,238081185,2455,2460,2460,2455,216
20240805,110300,237550785,2460,2460,2460,2460,10
20240805,110200,237526185,2460,2460,2460,2460,503
20240805,110100,236288805,2460,2460,2460,2460,22
20240805,110000,236234685,2460,2460,2460,2460,0
20240805,105900,236234685,2460,2460,2460,2460,1
20240805,105800,236232225,2460,2465,2465,2460,21
20240805,105700,236180560,2460,2460,2460,2460,0
20240805,105600,236180560,2460,2460,2460,2460,0
20240805,105500,236180560,2460,2460,2460,2460,0
20240805,105400,236180560,2460,2460,2460,2460,0
20240805,105300,236180560,2460,2460,2460,2460,393
20240805,105200,235213780,2455,2455,2455,2455,3064
20240805,105100,227691660,2460,2460,2460,2460,239
20240805,105000,227103720,2465,2465,2465,2465,23
20240805,104900,227047025,2465,2465,2465,2465,11
20240805,104800,227019910,2460,2460,2460,2460,378
20240805,104700,226090030,2460,2460,2460,2460,15
20240805,104600,226053130,2460,2460,2460,2460,1
20240805,104500,226050670,2460,2460,2460,2460,103
20240805,104400,225797290,2460,2460,2460,2460,301
20240805,104300,225056830,2460,2460,2460,2460,102
20240805,104200,224805910,2460,2465,2465,2460,12
20240805,104100,224776385,2465,2465,2465,2465,10
20240805,104000,224751735,2465,2465,2465,2465,0
20240805,103900,224751735,2465,2465,2465,2465,1
20240805,103800,224749270,2465,2465,2465,2465,8
20240805,103700,224729550,2465,2465,2465,2465,0
20240805,103600,224729550,2465,2465,2465,2465,0
20240805,103500,224729550,2465,2465,2465,2465,14
20240805,103400,224695040,2460,2460,2460,2460,0
20240805,103300,224695040,2460,2460,2460,2455,900
20240805,103200,222482385,2470,2470,2470,2470,24
20240805,103100,222423105,2470,2470,2470,2470,11
20240805,103000,222395935,2470,2470,2470,2470,1004
20240805,102900,219916055,2460,2460,2460,2460,2
20240805,102800,219911135,2460,2460,2460,2460,0
20240805,102700,219911135,2460,2460,2460,2460,180
20240805,102600,219468335,2455,2460,2470,2455,686
20240805,102500,217783190,2455,2455,2455,2455,290
20240805,102400,217071240,2455,2470,2470,2455,2073
20240805,102300,211981265,2455,2460,2460,2455,1593
20240805,102200,208064940,2470,2470,2470,2470,5
20240805,102100,208052590,2470,2470,2470,2470,52
20240805,102000,207924150,2470,2460,2470,2455,1906
20240805,101900,203244735,2455,2455,2455,2455,1553
20240805,101800,199432120,2470,2470,2470,2450,1504
20240805,101700,195736630,2470,2475,2475,2470,3695
20240805,101600,186606840,2475,2475,2480,2475,1052
20240805,101500,184003065,2475,2480,2480,2475,344
20240805,101400,183150160,2480,2480,2480,2480,2853
20240805,101300,176074720,2485,2485,2485,2485,2
20240805,101200,176069750,2480,2480,2485,2480,731
20240805,101100,174256865,2485,2485,2485,2485,228
20240805,101000,173690285,2485,2485,2485,2485,141
20240805,100900,173339900,2485,2485,2485,2485,3
20240805,100800,173332445,2485,2485,2485,2485,447
20240805,100700,172221650,2485,2490,2490,2485,55
20240805,100600,172084825,2490,2490,2490,2490,50
20240805,100500,171960325,2490,2490,2490,2490,200
20240805,100400,171462325,2490,2490,2490,2490,289
20240805,100300,170742715,2490,2490,2490,2490,0
20240805,100200,170742715,2490,2490,2490,2490,1000
20240805,100100,168252715,2495,2490,2495,2490,1707
20240805,100000,164002250,2495,2495,2495,2495,1
20240805,095900,163999755,2495,2495,2495,2495,20
20240805,095800,163949855,2495,2500,2500,2495,120
20240805,095700,163649955,2505,2505,2505,2505,0
20240805,095600,163649955,2505,2505,2505,2505,12
20240805,095500,163619895,2505,2505,2505,2505,4
20240805,095400,163609875,2505,2505,2505,2505,81
20240805,095300,163406970,2505,2505,2505,2505,1
20240805,095200,163404465,2495,2495,2495,2495,43
20240805,095100,163297180,2495,2505,2505,2495,1270
20240805,095000,160128410,2505,2510,2510,2500,6939
20240805,094900,142780785,2510,2500,2510,2500,714
20240805,094800,140994205,2505,2510,2510,2505,15047
20240805,094700,103301350,2510,2510,2510,2505,158
20240805,094600,102905550,2510,2505,2510,2505,2049
20240805,094500,97772795,2505,2505,2510,2505,2725
20240805,094400,90946595,2510,2510,2510,2505,2202
20240805,094300,85429575,2515,2505,2515,2505,267
20240805,094200,84759710,2515,2515,2515,2510,74
20240805,094100,84573960,2525,2505,2525,2505,24
20240805,094000,84513680,2510,2525,2525,2510,32
20240805,093900,84433345,2505,2505,2505,2505,300
20240805,093800,83681845,2525,2510,2525,2510,3
20240805,093700,83674300,2510,2525,2525,2510,124
20240805,093600,83363030,2525,2525,2525,2525,2
20240805,093500,83357980,2510,2525,2525,2510,1007
20240805,093400,80823255,2520,2520,2520,2520,1
20240805,093300,80820735,2510,2525,2525,2505,1305
20240805,093200,77544825,2525,2515,2525,2515,73
20240805,093100,77361180,2525,2525,2525,2525,5
20240805,093000,77348555,2525,2525,2525,2525,2
20240805,092900,77343505,2520,2520,2520,2520,28
20240805,092800,77272945,2520,2515,2520,2515,17
20240805,092700,77230140,2520,2520,2520,2520,0
20240805,092600,77230140,2520,2520,2520,2520,62
20240805,092500,77073900,2510,2525,2525,2510,142
20240805,092400,76717000,2525,2515,2525,2515,60
20240805,092300,76565990,2515,2515,2515,2515,1
20240805,092200,76563475,2510,2525,2525,2510,784
20240805,092100,74594695,2525,2525,2525,2510,397
20240805,092000,73597910,2510,2520,2525,2510,214
20240805,091900,73059110,2525,2520,2525,2520,79
20240805,091800,72859885,2525,2525,2525,2525,480
20240805,091700,71647885,2505,2525,2525,2505,2646
20240805,091600,65012595,2530,2525,2535,2510,181
20240805,091500,64557610,2530,2535,2535,2530,14
20240805,091400,64522135,2535,2535,2535,2505,2057
20240805,091300,59354985,2535,2535,2535,2520,3910
20240805,091200,49479455,2535,2550,2550,2530,1044
20240805,091100,46831040,2550,2555,2555,2525,2733
20240805,091000,39914435,2540,2540,2540,2540,21
20240805,090900,39861095,2540,2545,2545,2540,801
20240805,090800,37825390,2550,2550,2550,2550,6180
20240805,090700,22066390,2550,2555,2555,2550,566
20240805,090600,20622940,2550,2550,2550,2550,0
20240805,090500,20622940,2550,2560,2560,2550,2424
20240805,090400,14430835,2565,2570,2575,2565,83
20240805,090300,14217525,2580,2580,2580,2580,1
20240805,090200,14214945,2580,2565,2580,2565,6
20240805,090100,14199540,2590,2580,2590,2555,5027
20240805,090000,1297660,2580,2585,2585,2580,502